Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	92.760	94.310	90.290	91.080	64.298	1,078,642
2023-05-04	94.020	96.600	92.190	92.980	65.639	1,436,747
2023-04-28	94.890	98.280	93.030	95.030	67.086	2,355,126
2023-04-27	90.940	95.850	90.940	93.950	66.324	1,587,416
2023-04-26	90.000	94.550	89.900	92.000	64.947	1,926,776
2023-04-25	95.620	96.520	90.400	91.500	64.594	2,350,209
2023-04-24	100.00	105.00	92.010	95.080	67.122	4,342,721
2023-04-21	112.08	112.08	103.00	103.89	73.341	2,983,170
2023-04-20	117.99	120.90	111.00	112.80	79.631	2,642,920
2023-04-19	122.99	125.37	118.50	119.00	84.008	1,297,045
2023-04-18	126.00	126.90	121.11	122.60	86.549	1,408,979
2023-04-17	126.45	129.43	123.55	126.90	89.585	1,812,791
2023-04-14	125.37	128.38	120.28	127.80	90.220	2,073,876
2023-04-13	128.50	132.00	124.00	124.80	88.102	2,977,254
2023-04-12	131.00	131.00	122.10	125.00	88.244	4,016,227
2023-04-11	132.21	133.00	127.50	129.48	91.406	1,455,351
2023-04-10	132.99	137.79	129.68	130.52	92.140	1,742,441
2023-04-07	132.55	137.88	129.08	134.05	94.632	1,850,462
2023-04-06	127.00	133.69	126.28	132.46	93.510	2,159,781
2023-04-04	118.00	127.22	116.02	126.56	89.345	2,424,808
2023-04-03	117.65	121.58	117.60	118.80	83.867	1,321,689
2023-03-31	116.84	118.41	115.00	116.80	82.455	829,364
2023-03-30	116.50	121.68	116.30	116.93	82.547	1,476,931
2023-03-29	113.63	118.66	112.70	116.00	81.890	1,150,836
2023-03-28	118.77	118.77	113.51	113.95	80.443	1,613,308
2023-03-27	120.50	123.56	118.62	118.77	83.845	1,059,394
2023-03-24	121.40	124.58	117.67	120.16	84.827	1,439,999
2023-03-23	122.50	126.87	120.00	122.30	86.337	1,536,806
2023-03-22	123.00	127.34	119.00	124.97	88.222	1,400,687
2023-03-21	122.15	124.00	117.25	123.88	87.453	1,786,043
2023-03-20	116.20	123.00	116.20	122.50	86.479	1,874,961
2023-03-17	116.00	118.80	113.00	116.09	81.954	1,376,545
2023-03-16	118.50	121.50	114.51	115.11	81.262	1,516,753
2023-03-15	117.50	121.77	116.00	118.68	83.782	2,031,631
2023-03-14	113.79	118.90	111.61	117.63	83.041	1,901,558
2023-03-13	110.00	113.88	108.66	113.79	80.330	957,856
2023-03-10	109.84	116.28	109.31	110.66	78.120	2,306,586
2023-03-09	110.70	114.43	109.50	110.28	77.852	1,350,496
2023-03-08	108.06	112.07	107.60	109.60	77.372	869,695
2023-03-07	110.45	111.98	108.01	108.01	76.250	1,071,714
2023-03-06	106.32	112.47	104.10	110.49	78.000	1,568,912
2023-03-03	105.88	106.82	104.48	106.31	75.049	895,427
2023-03-02	107.94	107.95	104.00	104.99	74.118	751,283
2023-03-01	107.01	108.88	105.00	107.93	76.193	1,073,828
2023-02-28	109.84	110.80	104.30	107.01	75.544	1,342,612
2023-02-27	110.11	112.37	108.07	108.76	76.779	968,066
2023-02-24	112.70	113.72	110.21	110.97	78.339	486,416
2023-02-23	111.98	114.20	111.98	112.70	79.560	646,049
2023-02-22	109.04	114.00	107.51	113.06	79.815	1,489,548
2023-02-21	107.00	109.70	106.18	109.00	76.948	1,841,662
2023-02-20	108.12	108.85	105.28	107.75	76.066	2,182,783
2023-02-17	111.00	112.95	107.50	108.00	76.242	1,636,929
2023-02-16	118.59	119.88	107.50	111.97	79.045	2,163,362
2023-02-15	117.48	120.32	115.37	120.00	84.714	1,336,675
2023-02-14	114.90	119.95	114.52	119.44	84.319	1,820,348
2023-02-13	115.60	117.00	112.90	114.90	81.113	1,948,441
2023-02-10	119.01	120.86	115.66	116.75	82.420	839,412
2023-02-09	111.11	120.00	111.11	119.56	84.403	1,386,536
2023-02-08	117.35	119.37	114.61	114.99	81.177	1,040,167
2023-02-07	117.11	118.54	114.00	117.80	83.161	1,455,092

← NewerPage 15 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.