Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	132.00	140.41	130.16	138.21	97.045	733,583
2022-05-10	128.00	134.37	125.62	132.21	92.832	538,624
2022-05-09	133.00	136.63	128.82	130.60	91.702	368,390
2022-05-06	129.01	137.11	126.00	134.91	94.728	460,413
2022-05-05	136.22	138.00	133.29	134.03	94.110	373,924
2022-04-29	133.88	137.80	132.50	136.17	95.613	525,093
2022-04-28	134.88	139.81	130.00	135.00	94.791	702,762
2022-04-27	132.19	135.85	124.30	135.10	94.862	533,953
2022-04-26	137.42	137.42	130.56	132.42	92.980	538,510
2022-04-25	134.72	140.95	130.67	132.50	93.036	456,418
2022-04-22	145.42	147.80	138.20	140.75	98.829	424,411
2022-04-21	143.02	152.99	143.02	146.34	102.75	750,073
2022-04-20	143.50	150.80	143.01	144.15	101.22	549,869
2022-04-19	145.15	146.80	142.30	143.80	100.97	665,918
2022-04-18	140.80	146.98	137.75	146.49	102.86	1,126,965
2022-04-15	137.50	141.51	133.83	140.80	98.864	377,090
2022-04-14	141.12	143.88	137.11	138.55	97.284	459,044
2022-04-13	150.80	151.80	139.00	140.46	98.625	578,876
2022-04-12	150.50	154.60	149.19	150.52	105.69	263,975
2022-04-11	157.00	157.00	149.01	151.24	106.19	470,860
2022-04-08	154.88	159.24	152.01	157.98	110.93	378,669
2022-04-07	156.83	158.24	153.00	154.49	108.48	343,298
2022-04-06	165.48	165.48	154.44	158.94	111.60	683,253
2022-04-01	169.11	171.13	166.00	167.50	117.61	217,655
2022-03-31	172.01	174.49	170.35	170.80	119.93	164,053
2022-03-30	166.90	174.49	165.11	173.22	121.63	272,871
2022-03-29	167.12	168.87	164.18	165.55	116.24	133,894
2022-03-28	172.22	174.64	167.11	167.12	117.34	230,098
2022-03-25	175.30	176.38	172.00	174.86	122.78	189,684
2022-03-24	174.31	175.69	172.39	173.38	121.74	175,576
2022-03-23	181.00	182.92	176.78	177.59	124.70	249,632
2022-03-22	177.68	182.96	173.00	180.99	127.08	401,661
2022-03-21	173.24	179.30	170.00	177.68	124.76	393,881
2022-03-18	179.47	182.49	171.07	174.38	122.44	803,835
2022-03-17	179.00	185.66	170.89	182.02	127.81	1,024,622
2022-03-16	156.00	166.05	154.58	165.00	115.86	651,252
2022-03-15	166.00	166.00	153.77	153.99	108.13	416,182
2022-03-14	167.80	168.60	163.55	164.31	115.37	284,993
2022-03-11	169.21	172.00	164.39	168.40	118.24	525,946
2022-03-10	179.36	182.74	169.76	171.00	120.07	719,040
2022-03-09	168.90	176.44	165.61	175.35	123.12	640,238
2022-03-08	173.90	177.07	167.00	168.50	118.31	791,478
2022-03-07	183.20	183.69	172.31	174.48	122.51	698,051
2022-03-04	186.00	190.76	182.94	183.20	128.64	614,793
2022-03-03	188.48	188.48	183.24	186.00	130.60	625,688
2022-03-02	185.22	187.00	183.00	185.69	130.38	425,369
2022-03-01	185.63	189.88	179.00	188.03	132.03	813,815
2022-02-28	175.01	186.29	175.01	185.63	130.34	662,306
2022-02-25	180.00	181.98	178.00	180.68	126.87	403,972
2022-02-24	185.02	186.28	173.50	175.50	123.23	831,766
2022-02-23	182.00	188.86	180.00	186.90	131.23	594,067
2022-02-22	178.01	183.49	173.11	182.70	128.28	722,381
2022-02-21	174.00	181.88	172.22	178.49	125.33	810,992
2022-02-18	170.37	174.50	168.51	174.20	122.32	552,781
2022-02-17	165.00	174.00	164.23	173.06	121.52	1,029,414
2022-02-16	172.30	172.80	166.32	167.00	117.26	1,523,652
2022-02-15	168.27	176.98	166.41	174.31	122.39	514,032
2022-02-14	166.92	168.85	163.19	166.70	117.05	333,624
2022-02-11	171.13	172.38	167.92	167.92	117.91	469,183
2022-02-10	173.01	175.21	168.60	172.33	121.00	492,417

← NewerPage 19 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.