Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	89.420	99.920	89.420	98.900	69.818	3,352,710
2022-11-03	89.170	90.990	87.500	90.400	63.818	1,690,470
2022-11-02	83.880	90.800	83.880	89.180	62.957	1,660,408
2022-11-01	82.020	83.690	80.360	83.560	58.989	1,189,469
2022-10-31	77.240	85.770	77.000	82.020	57.902	1,811,317
2022-10-28	87.530	89.300	83.990	84.320	59.526	1,200,563
2022-10-27	89.780	92.000	87.660	88.400	62.406	1,287,501
2022-10-26	90.360	94.600	88.340	91.090	64.305	1,722,082
2022-10-25	92.990	93.760	89.000	90.380	63.804	774,796
2022-10-24	95.900	97.230	91.210	91.330	64.474	1,217,123
2022-10-21	90.660	96.300	89.700	95.900	67.700	1,552,689
2022-10-20	85.500	94.210	85.200	91.600	64.665	1,684,207
2022-10-19	87.000	88.490	86.180	86.500	61.065	1,073,522
2022-10-18	89.000	89.720	87.010	87.690	61.905	737,441
2022-10-17	86.210	89.200	86.000	88.900	62.759	1,338,059
2022-10-14	85.200	87.490	85.200	87.000	61.418	1,100,474
2022-10-13	86.290	87.000	85.000	85.160	60.119	951,580
2022-10-12	83.470	86.850	83.000	86.310	60.930	869,535
2022-10-11	86.430	86.770	81.060	83.470	58.926	789,910
2022-10-10	90.520	90.900	82.790	84.500	59.653	1,180,723
2022-09-30	91.730	92.790	90.400	90.400	63.818	316,824
2022-09-29	93.800	95.900	91.730	91.800	64.806	594,622
2022-09-28	94.800	95.200	91.720	92.000	64.947	613,935
2022-09-27	95.070	96.930	93.010	95.190	67.199	745,494
2022-09-26	91.350	96.400	90.510	94.910	67.002	1,140,178
2022-09-23	95.000	95.080	90.350	90.540	63.917	895,823
2022-09-22	96.500	97.870	94.740	94.890	66.987	658,721
2022-09-21	98.220	98.220	95.970	97.080	68.534	575,849
2022-09-20	100.97	101.46	98.190	98.210	69.331	667,650
2022-09-19	102.88	105.10	100.08	100.14	70.694	1,281,126
2022-09-16	101.04	104.79	100.99	103.41	73.002	953,436
2022-09-15	103.05	103.05	100.20	101.68	71.781	1,306,320
2022-09-14	101.64	104.69	101.12	103.11	72.790	1,042,738
2022-09-13	102.59	104.20	102.30	102.92	72.656	1,074,726
2022-09-09	106.00	108.15	102.04	102.59	72.423	1,330,905
2022-09-08	111.80	112.95	106.78	107.22	75.692	1,683,743
2022-09-07	113.13	116.50	112.19	112.71	79.567	1,122,552
2022-09-06	112.18	113.89	112.18	113.00	79.772	587,035
2022-09-05	116.30	116.30	112.08	112.80	79.631	904,464
2022-09-02	114.18	117.50	112.28	116.25	82.067	968,118
2022-09-01	115.00	117.68	114.00	114.18	80.605	1,152,807
2022-08-31	113.01	116.81	112.01	115.80	81.749	1,389,287
2022-08-30	111.00	113.99	110.38	113.00	79.772	912,517
2022-08-29	114.00	117.35	110.00	111.99	79.059	1,684,879
2022-08-26	119.00	119.00	114.00	114.50	80.831	1,280,125
2022-08-25	115.11	118.79	113.45	118.03	83.323	1,702,757
2022-08-24	122.79	124.49	115.60	116.00	81.890	2,645,633
2022-08-23	130.22	131.88	124.00	125.30	88.455	2,215,715
2022-08-22	115.66	131.00	114.66	130.50	92.126	3,972,143
2022-08-19	114.00	118.78	113.00	115.21	81.332	1,292,915
2022-08-18	112.66	116.30	110.28	114.35	80.725	1,493,409
2022-08-17	117.00	117.76	112.30	112.79	79.624	1,699,889
2022-08-16	115.98	124.50	115.37	117.77	83.140	2,143,248
2022-08-15	118.66	122.45	115.39	116.60	82.314	1,088,390
2022-08-12	128.21	130.51	120.51	121.20	85.561	1,183,252
2022-08-11	125.44	131.50	123.93	130.03	91.795	980,751
2022-08-10	126.00	128.99	123.00	124.84	88.131	914,578
2022-08-09	126.00	126.66	121.38	126.66	89.415	982,356
2022-08-08	130.88	130.88	125.00	126.51	89.310	1,275,570
2022-08-05	120.54	135.00	120.12	131.37	92.740	1,847,221

← NewerPage 17 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.