Shanghai Awinic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	65.860	69.000	65.170	66.710	65.931	1,364,844
2023-07-31	66.600	66.600	64.210	65.950	65.180	1,454,922
2023-07-28	67.330	67.630	65.850	66.600	65.823	1,002,545
2023-07-27	70.000	70.860	66.900	67.150	66.366	721,528
2023-07-26	69.240	71.560	68.640	70.200	69.381	678,652
2023-07-25	69.580	70.360	68.410	69.230	68.422	987,036
2023-07-24	67.660	69.590	66.880	68.600	67.799	876,150
2023-07-21	69.000	69.840	66.980	67.490	66.702	1,352,956
2023-07-20	71.540	71.540	68.150	68.350	67.552	1,219,672
2023-07-19	70.440	73.880	70.050	71.540	70.705	962,633
2023-07-18	69.980	73.990	68.550	71.250	70.418	1,773,327
2023-07-17	69.640	70.000	68.210	69.270	68.461	973,918
2023-07-14	70.860	71.030	69.080	69.180	68.373	823,481
2023-07-13	71.030	72.660	69.750	70.260	69.440	1,629,179
2023-07-12	72.000	72.000	69.530	70.390	69.568	962,340
2023-07-11	68.970	72.370	68.160	70.920	70.092	2,342,570
2023-07-10	68.820	69.350	66.600	68.800	67.997	1,986,773
2023-07-07	70.000	70.130	66.110	67.550	66.762	1,527,341
2023-07-06	67.010	70.500	66.690	69.810	68.995	2,756,574
2023-07-05	65.700	68.270	65.200	67.000	66.218	1,647,429
2023-07-04	64.000	69.200	63.520	68.000	67.206	3,097,067
2023-07-03	59.680	64.960	58.510	63.060	62.324	2,889,127
2023-06-30	57.400	59.300	56.530	59.150	58.460	1,224,620
2023-06-29	57.840	59.180	57.080	57.540	56.868	1,091,521
2023-06-28	56.970	57.750	55.800	57.600	56.928	1,267,152
2023-06-27	57.890	58.850	56.410	57.000	56.335	1,448,677
2023-06-26	57.320	58.660	56.800	58.250	57.570	1,222,654
2023-06-21	61.040	61.700	57.980	57.980	57.303	1,282,498
2023-06-20	61.720	61.950	59.740	61.290	60.575	1,162,208
2023-06-19	61.780	62.790	61.170	61.950	61.227	1,504,520
2023-06-16	63.600	64.390	60.730	61.790	61.069	1,944,865
2023-06-15	91.910	91.910	87.600	90.060	63.578	1,634,638
2023-06-14	92.400	92.980	90.530	91.040	64.270	1,015,889
2023-06-13	90.000	92.400	89.180	91.950	64.912	1,358,299
2023-06-12	91.990	93.480	90.000	90.160	63.648	1,797,035
2023-06-09	89.070	92.420	87.750	90.390	63.811	2,508,847
2023-06-08	90.000	90.730	88.500	88.730	62.639	1,108,678
2023-06-07	89.200	92.520	87.010	90.320	63.761	1,146,756
2023-06-06	93.000	93.000	88.160	89.160	62.942	1,120,973
2023-06-05	95.000	95.110	91.310	92.100	65.018	1,117,055
2023-06-02	91.990	93.930	90.220	93.200	65.794	1,053,808
2023-06-01	92.840	92.840	89.220	92.010	64.954	1,109,491
2023-05-31	91.700	93.820	90.160	92.350	65.194	1,019,071
2023-05-30	93.720	93.720	88.600	91.340	64.481	1,247,198
2023-05-29	92.020	95.960	91.850	93.700	66.147	1,588,468
2023-05-26	91.490	91.880	90.000	90.960	64.213	806,222
2023-05-25	90.500	91.590	89.230	91.450	64.559	1,161,910
2023-05-24	89.100	91.300	88.810	90.000	63.535	939,633
2023-05-23	93.980	96.500	89.780	90.020	63.550	1,121,257
2023-05-22	91.720	93.400	90.140	92.450	65.265	1,100,019
2023-05-19	88.270	93.300	88.080	91.720	64.750	1,760,759
2023-05-18	87.000	91.740	86.980	89.250	63.006	1,474,319
2023-05-17	85.750	88.990	84.450	87.660	61.883	1,538,496
2023-05-16	87.000	88.230	85.000	85.750	60.535	1,451,690
2023-05-15	85.920	89.900	84.720	87.560	61.813	1,746,430
2023-05-12	86.480	86.980	84.420	86.390	60.987	1,331,751
2023-05-11	87.820	88.260	85.110	85.920	60.655	1,469,463
2023-05-10	86.110	87.050	83.560	86.710	61.213	1,763,980
2023-05-09	90.320	90.320	86.000	86.110	60.789	1,985,620
2023-05-08	91.280	92.310	88.800	90.280	63.733	1,633,370

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.4300 CNY
2025-05-20	0.3300 CNY
2024-06-20	0.0500 CNY
2022-05-20	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.