Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	173.98	173.98	167.17	172.50	121.12	367,549
2022-02-08	172.34	174.80	165.00	170.82	119.94	537,530
2022-02-07	172.41	173.89	167.00	172.34	121.01	453,607
2022-01-28	172.00	173.39	167.31	168.11	118.04	453,238
2022-01-27	175.81	178.50	171.99	172.00	120.77	480,190
2022-01-26	176.99	179.00	172.70	176.00	123.58	405,784
2022-01-25	180.00	184.91	176.18	177.01	124.29	966,362
2022-01-24	166.09	184.54	162.87	182.61	128.22	1,779,383
2022-01-21	170.11	173.98	166.01	166.90	117.19	990,885
2022-01-20	180.53	180.53	171.22	172.49	121.12	1,325,424
2022-01-19	185.00	190.00	177.03	177.76	124.82	2,048,027
2022-01-18	174.97	183.36	174.45	176.26	123.76	1,546,109
2022-01-17	172.46	178.88	172.46	175.14	122.98	1,244,490
2022-01-14	176.45	176.45	168.76	174.02	122.19	2,008,547
2022-01-13	182.91	182.92	173.99	176.45	123.90	1,373,624
2022-01-12	186.53	188.76	181.19	183.00	128.49	1,170,125
2022-01-11	189.89	192.80	185.08	187.56	131.70	619,266
2022-01-10	191.49	193.00	185.86	191.83	134.69	543,981
2022-01-07	193.54	194.27	188.80	192.50	135.17	526,722
2022-01-06	199.80	200.00	188.21	192.08	134.87	1,165,712
2022-01-05	207.10	207.21	198.00	200.99	141.13	588,070
2022-01-04	215.88	216.65	206.06	208.88	146.67	603,692
2021-12-31	216.30	218.13	210.11	216.00	151.67	751,140
2021-12-30	224.78	224.78	215.79	218.16	153.18	565,317
2021-12-29	218.88	225.04	218.51	221.92	155.82	585,377
2021-12-28	212.81	221.71	212.55	218.68	153.55	538,354
2021-12-27	211.90	214.47	209.60	213.65	150.02	433,172
2021-12-24	210.30	212.38	208.36	211.28	148.35	303,885
2021-12-23	207.21	211.70	205.15	210.40	147.73	388,908
2021-12-22	206.08	210.85	204.00	207.81	145.92	323,356
2021-12-21	206.80	207.00	204.67	205.50	144.29	285,048
2021-12-20	207.24	208.20	203.16	205.50	144.29	617,288
2021-12-17	211.32	212.78	206.22	209.44	147.06	749,218
2021-12-16	209.85	212.91	206.36	212.00	148.86	536,356
2021-12-15	211.25	215.25	209.68	210.84	148.04	583,555
2021-12-14	211.00	213.36	205.88	210.56	147.85	1,243,646
2021-12-13	214.58	214.58	210.40	211.91	148.79	680,325
2021-12-10	216.24	217.76	210.88	212.38	149.12	715,283
2021-12-09	216.50	219.95	215.07	216.24	151.83	576,881
2021-12-08	222.00	222.00	215.58	218.05	153.11	736,178
2021-12-07	227.50	227.50	211.98	218.12	153.15	890,659
2021-12-06	233.51	233.55	226.07	226.40	158.97	280,669
2021-12-03	233.96	235.99	227.10	233.51	163.96	646,447
2021-12-02	234.37	235.63	228.00	234.01	164.31	463,206
2021-12-01	232.80	236.50	229.64	235.00	165.01	399,638
2021-11-30	222.41	235.47	222.41	234.01	164.31	937,421
2021-11-29	222.62	227.14	220.00	223.10	156.65	601,546
2021-11-26	231.00	232.01	223.80	224.91	157.92	489,059
2021-11-25	231.75	236.36	229.20	231.40	162.48	576,555
2021-11-24	238.80	240.50	231.73	231.75	162.73	701,069
2021-11-23	236.33	243.56	230.00	238.98	167.80	823,408
2021-11-22	229.90	239.50	226.28	237.28	166.61	769,659
2021-11-19	232.55	234.69	226.50	228.00	160.09	701,229
2021-11-18	239.00	244.89	230.62	231.00	162.20	918,152
2021-11-17	243.00	244.00	237.00	239.00	167.82	532,935
2021-11-16	250.00	250.00	240.10	241.90	169.85	368,764
2021-11-15	259.02	261.99	239.68	245.00	172.03	911,037
2021-11-12	250.00	260.17	248.10	259.02	181.87	677,412
2021-11-11	242.58	258.88	241.58	252.30	177.15	686,383
2021-11-10	244.14	250.10	240.00	244.58	171.73	492,682

← NewerPage 20 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.