Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	119.19	122.09	118.05	121.68	85.900	675,089
2022-08-03	114.66	122.50	114.50	117.70	83.090	737,763
2022-08-02	114.81	118.77	110.57	116.20	82.031	725,702
2022-08-01	113.28	116.93	109.32	115.38	81.452	572,622
2022-07-29	121.11	121.59	112.90	113.35	80.019	883,223
2022-07-28	115.00	121.78	114.56	120.25	84.890	835,693
2022-07-27	114.19	115.20	113.58	114.55	80.866	238,977
2022-07-26	116.56	116.56	113.13	115.23	81.346	430,631
2022-07-25	118.40	119.43	115.38	116.56	82.285	288,884
2022-07-22	119.84	121.43	117.31	118.50	83.655	459,121
2022-07-21	117.12	122.68	116.14	120.49	85.060	718,394
2022-07-20	117.50	119.70	116.50	117.45	82.914	444,872
2022-07-19	120.19	121.39	116.07	117.50	82.949	658,126
2022-07-18	123.00	124.37	119.50	120.77	85.257	597,203
2022-07-15	124.02	127.34	122.11	123.69	87.319	421,309
2022-07-14	124.00	125.90	122.01	125.55	88.632	403,373
2022-07-13	123.89	124.95	120.21	122.43	86.429	478,599
2022-07-12	128.00	128.51	123.90	124.15	87.644	520,297
2022-07-11	128.39	129.66	126.23	126.60	89.373	503,686
2022-07-08	130.01	132.52	128.98	129.67	91.540	508,309
2022-07-07	130.57	131.48	127.50	129.70	91.562	547,775
2022-07-06	129.00	134.94	127.38	130.90	92.409	1,009,122
2022-07-05	131.00	131.67	127.01	128.90	90.997	579,258
2022-07-04	135.45	135.45	130.00	130.38	92.042	1,099,260
2022-07-01	136.66	138.29	134.30	135.47	95.635	578,436
2022-06-30	131.10	137.99	131.10	135.88	95.924	1,085,749
2022-06-29	137.20	139.68	133.01	133.21	94.039	926,272
2022-06-28	135.07	141.01	130.10	139.60	98.550	1,266,153
2022-06-27	133.12	139.00	132.70	135.07	95.352	998,921
2022-06-24	132.98	135.17	131.07	132.98	93.877	879,453
2022-06-23	131.76	132.88	129.33	132.16	93.298	659,726
2022-06-22	135.40	136.74	129.61	130.16	91.886	1,031,149
2022-06-21	134.17	134.71	131.88	134.58	95.007	813,278
2022-06-20	135.70	137.47	133.15	134.02	94.611	630,795
2022-06-17	136.55	137.36	132.50	134.91	95.240	567,550
2022-06-16	135.76	139.62	135.65	137.10	96.786	666,045
2022-06-15	136.00	139.97	134.50	135.99	96.002	774,160
2022-06-14	143.98	143.98	133.38	136.00	96.009	763,035
2022-06-13	147.00	147.98	143.21	144.02	101.67	560,655
2022-06-10	140.96	148.00	138.51	148.00	104.48	1,060,131
2022-06-09	146.00	147.21	138.00	138.20	97.562	869,846
2022-06-08	154.50	154.50	144.51	147.15	103.88	772,625
2022-06-07	156.84	158.78	148.70	152.30	107.52	1,023,138
2022-06-06	157.99	166.16	155.80	156.84	110.72	1,137,302
2022-06-02	147.10	157.67	146.99	156.85	110.73	774,257
2022-06-01	145.22	153.65	145.22	147.11	103.85	585,967
2022-05-31	141.85	153.68	138.19	147.51	104.13	931,467
2022-05-30	129.55	142.90	125.30	142.00	100.24	1,165,591
2022-05-27	126.99	133.87	126.88	130.20	91.914	814,479
2022-05-26	134.18	134.18	124.70	126.99	89.648	943,651
2022-05-25	137.83	140.78	133.30	134.65	95.056	405,823
2022-05-24	144.11	149.48	137.22	137.83	97.301	550,478
2022-05-23	151.80	151.80	143.30	146.28	103.27	577,973
2022-05-20	149.00	151.35	146.40	150.08	105.95	373,639
2022-05-19	142.70	149.00	142.01	149.00	104.62	392,469
2022-05-18	142.99	146.80	142.00	144.78	101.66	459,872
2022-05-17	136.55	143.79	134.88	141.98	99.692	504,631
2022-05-16	138.01	141.78	136.63	137.43	96.498	393,979
2022-05-13	135.99	141.00	135.24	137.01	96.203	404,296
2022-05-12	140.00	140.00	134.88	135.88	95.409	545,616

← NewerPage 18 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.