Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	117.38	119.95	116.34	117.71	83.097	1,078,273
2023-02-03	119.14	122.38	116.81	118.21	83.450	829,974
2023-02-02	117.34	122.00	116.72	119.70	84.502	1,989,432
2023-02-01	118.19	119.43	112.94	117.50	82.949	3,234,942
2023-01-31	122.26	122.95	116.00	117.41	82.885	2,354,406
2023-01-30	121.68	126.82	120.80	124.69	88.025	2,350,208
2023-01-20	125.39	125.96	120.40	122.29	86.330	1,612,136
2023-01-19	119.61	129.19	117.65	125.10	88.314	2,610,682
2023-01-18	125.87	125.87	120.01	120.14	84.813	1,445,493
2023-01-17	113.00	125.80	112.00	125.00	88.244	3,929,056
2023-01-16	105.45	114.99	104.05	111.30	78.572	1,814,222
2023-01-13	104.30	105.78	102.01	105.45	74.442	561,758
2023-01-12	101.23	104.51	101.23	103.30	72.924	736,601
2023-01-11	107.71	110.82	101.90	102.46	72.331	1,260,096
2023-01-10	105.00	109.70	102.54	108.18	76.369	1,321,163
2023-01-09	100.59	106.38	100.59	103.39	72.988	1,163,321
2023-01-06	100.60	104.44	99.300	101.98	71.993	967,558
2023-01-05	99.450	103.16	97.240	101.26	71.484	1,321,009
2023-01-04	99.000	103.50	96.900	98.380	69.451	1,314,019
2023-01-03	95.500	100.00	93.800	99.130	69.981	1,263,705
2022-12-30	98.000	98.000	93.510	95.530	67.439	1,291,218
2022-12-29	97.110	99.200	95.550	96.650	68.230	1,394,356
2022-12-28	96.640	97.250	94.550	96.610	68.202	946,465
2022-12-27	94.700	98.660	93.480	98.090	69.247	1,331,180
2022-12-26	95.000	99.870	94.360	95.700	67.559	1,765,576
2022-12-23	100.17	101.17	93.310	95.350	67.312	1,685,380
2022-12-22	100.50	102.31	98.540	101.76	71.837	886,937
2022-12-21	99.900	101.49	97.000	100.59	71.011	879,557
2022-12-20	102.18	104.49	99.480	101.10	71.371	783,430
2022-12-19	104.23	106.44	100.57	102.18	72.134	813,206
2022-12-16	109.97	109.97	104.20	105.28	74.322	1,034,986
2022-12-15	106.18	114.96	106.18	108.72	76.751	1,070,371
2022-12-14	117.30	119.98	107.50	108.23	76.405	1,714,379
2022-12-13	116.64	116.93	110.59	114.21	80.626	1,433,033
2022-12-12	107.99	116.99	106.86	114.36	80.732	2,612,409
2022-12-09	100.11	108.88	98.800	108.29	76.447	3,425,807
2022-12-08	98.860	100.90	98.330	99.000	69.889	706,865
2022-12-07	102.46	102.48	100.10	100.90	71.230	889,194
2022-12-06	101.28	106.42	100.89	103.28	72.910	1,387,180
2022-12-05	103.44	107.55	100.83	101.50	71.654	1,544,135
2022-12-02	100.29	104.50	100.00	103.03	72.734	2,011,788
2022-12-01	95.020	106.00	95.020	101.20	71.442	3,825,582
2022-11-30	96.240	97.300	93.600	93.980	66.345	1,629,678
2022-11-29	94.730	97.570	92.600	95.780	67.616	1,749,629
2022-11-28	95.000	97.980	92.800	94.600	66.783	2,069,159
2022-11-25	99.250	102.33	95.890	96.080	67.828	1,548,607
2022-11-24	101.98	101.98	98.330	99.600	70.313	1,067,686
2022-11-23	104.37	105.43	99.350	101.08	71.357	1,629,215
2022-11-22	105.99	108.00	103.66	104.90	74.054	1,611,719
2022-11-21	111.81	111.81	103.58	106.67	75.304	2,595,688
2022-11-18	115.00	120.57	111.50	111.59	78.777	2,701,073
2022-11-17	106.85	116.97	103.26	116.70	82.384	3,388,939
2022-11-16	110.43	111.98	105.52	107.07	75.586	2,918,899
2022-11-15	95.400	108.00	94.190	107.08	75.593	3,223,582
2022-11-14	99.300	102.78	93.660	94.000	66.359	1,877,036
2022-11-11	95.770	105.97	95.030	99.370	70.150	2,497,311
2022-11-10	94.220	97.890	92.000	92.050	64.983	1,258,426
2022-11-09	94.980	96.780	93.080	95.300	67.277	1,182,435
2022-11-08	98.990	99.000	94.440	95.200	67.206	1,275,577
2022-11-07	100.11	102.50	96.440	98.070	69.232	1,678,168

← NewerPage 16 of 21 · 1,219 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.