Shanghai Awinic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 82.560 | 83.520 | 81.150 | 82.000 | 81.502 | 8,569,869 |
| 2026-01-19 | 80.490 | 80.750 | 78.870 | 79.800 | 79.316 | 5,265,376 |
| 2026-01-16 | 79.900 | 82.700 | 79.600 | 81.830 | 81.333 | 5,083,845 |
| 2026-01-15 | 79.000 | 79.880 | 78.060 | 79.650 | 79.166 | 3,075,356 |
| 2026-01-14 | 78.680 | 81.180 | 78.200 | 79.330 | 78.848 | 5,728,679 |
| 2026-01-13 | 80.510 | 80.510 | 78.010 | 78.260 | 77.785 | 4,136,270 |
| 2026-01-12 | 80.490 | 80.770 | 79.180 | 80.520 | 80.031 | 3,850,223 |
| 2026-01-09 | 78.790 | 80.000 | 78.630 | 79.950 | 79.465 | 3,132,275 |
| 2026-01-08 | 78.080 | 80.510 | 78.030 | 79.170 | 78.689 | 3,267,864 |
| 2026-01-07 | 78.850 | 80.040 | 78.280 | 78.670 | 78.192 | 3,717,448 |
| 2026-01-06 | 78.550 | 79.320 | 77.410 | 78.670 | 78.192 | 3,250,213 |
| 2026-01-05 | 76.930 | 78.310 | 76.340 | 78.060 | 77.586 | 3,490,879 |
| 2025-12-31 | 76.050 | 76.430 | 74.850 | 76.110 | 75.648 | 2,288,774 |
| 2025-12-30 | 75.060 | 76.160 | 75.000 | 75.670 | 75.211 | 2,071,984 |
| 2025-12-29 | 76.200 | 76.980 | 75.260 | 75.600 | 75.141 | 2,068,433 |
| 2025-12-26 | 75.700 | 76.660 | 75.250 | 75.600 | 75.141 | 2,246,149 |
| 2025-12-25 | 75.600 | 76.890 | 75.190 | 76.070 | 75.608 | 2,748,979 |
| 2025-12-24 | 73.000 | 75.480 | 72.720 | 75.250 | 74.793 | 3,218,375 |
| 2025-12-23 | 72.500 | 73.370 | 72.000 | 72.720 | 72.279 | 1,814,034 |
| 2025-12-22 | 72.010 | 72.950 | 72.010 | 72.440 | 72.000 | 1,914,104 |
| 2025-12-19 | 72.000 | 72.390 | 71.410 | 71.410 | 70.976 | 1,687,281 |
| 2025-12-18 | 71.510 | 72.400 | 71.130 | 71.410 | 70.976 | 1,626,207 |
| 2025-12-17 | 71.200 | 72.220 | 70.010 | 72.000 | 71.563 | 2,000,323 |
| 2025-12-16 | 72.490 | 72.770 | 70.500 | 70.860 | 70.430 | 1,932,554 |
| 2025-12-15 | 74.200 | 74.330 | 72.430 | 72.500 | 72.060 | 1,855,357 |
| 2025-12-12 | 73.600 | 74.880 | 72.670 | 74.780 | 74.326 | 2,233,439 |
| 2025-12-11 | 75.120 | 75.180 | 73.370 | 73.410 | 72.964 | 1,897,984 |
| 2025-12-10 | 74.550 | 75.170 | 73.800 | 74.780 | 74.326 | 1,674,565 |
| 2025-12-09 | 75.800 | 76.380 | 74.840 | 74.930 | 74.475 | 2,183,829 |
| 2025-12-08 | 74.070 | 75.970 | 74.000 | 75.600 | 75.141 | 2,890,968 |
| 2025-12-05 | 73.200 | 74.330 | 71.700 | 74.130 | 73.680 | 3,806,899 |
| 2025-12-04 | 73.550 | 73.660 | 71.630 | 73.000 | 72.557 | 3,616,602 |
| 2025-12-03 | 76.230 | 76.690 | 73.110 | 73.380 | 72.935 | 4,510,667 |
| 2025-12-02 | 80.000 | 80.180 | 76.000 | 76.300 | 75.837 | 5,805,255 |
| 2025-12-01 | 75.080 | 79.880 | 74.390 | 78.880 | 78.401 | 5,289,790 |
| 2025-11-28 | 73.300 | 74.920 | 73.070 | 74.640 | 74.187 | 2,033,515 |
| 2025-11-27 | 73.250 | 74.800 | 73.120 | 73.270 | 72.825 | 2,114,859 |
| 2025-11-26 | 73.060 | 74.290 | 72.340 | 73.240 | 72.795 | 2,068,187 |
| 2025-11-25 | 73.420 | 74.760 | 72.730 | 73.740 | 73.292 | 3,567,706 |
| 2025-11-24 | 72.060 | 73.050 | 71.580 | 72.580 | 72.139 | 1,991,176 |
| 2025-11-21 | 74.030 | 74.890 | 71.750 | 71.820 | 71.384 | 2,515,107 |
| 2025-11-20 | 77.000 | 77.070 | 74.900 | 75.100 | 74.644 | 1,479,788 |
| 2025-11-19 | 75.900 | 77.130 | 75.680 | 76.010 | 75.549 | 1,861,399 |
| 2025-11-18 | 75.460 | 76.630 | 75.220 | 75.900 | 75.439 | 1,723,311 |
| 2025-11-17 | 75.930 | 76.320 | 74.680 | 75.700 | 75.240 | 2,671,084 |
| 2025-11-14 | 77.100 | 78.650 | 75.960 | 75.960 | 75.499 | 3,645,613 |
| 2025-11-13 | 78.680 | 79.170 | 77.010 | 77.900 | 77.427 | 3,972,309 |
| 2025-11-12 | 78.000 | 80.480 | 77.510 | 78.880 | 78.401 | 2,173,172 |
| 2025-11-11 | 80.980 | 81.470 | 78.470 | 78.520 | 78.043 | 1,789,979 |
| 2025-11-10 | 80.210 | 81.410 | 79.610 | 80.400 | 79.912 | 1,595,079 |
| 2025-11-07 | 80.600 | 81.190 | 79.870 | 80.290 | 79.803 | 1,706,800 |
| 2025-11-06 | 82.650 | 82.950 | 80.010 | 81.280 | 80.787 | 2,489,852 |
| 2025-11-05 | 79.780 | 83.300 | 79.540 | 82.000 | 81.502 | 2,534,880 |
| 2025-11-04 | 82.650 | 84.350 | 80.780 | 81.340 | 80.846 | 2,073,246 |
| 2025-11-03 | 82.380 | 83.480 | 80.190 | 82.990 | 82.486 | 2,434,297 |
| 2025-10-31 | 82.620 | 83.790 | 81.800 | 82.930 | 82.427 | 2,691,701 |
| 2025-10-30 | 83.490 | 84.560 | 82.050 | 82.090 | 81.592 | 2,589,555 |
| 2025-10-29 | 83.020 | 84.500 | 83.020 | 83.490 | 82.983 | 2,234,960 |
| 2025-10-28 | 82.010 | 84.590 | 81.720 | 83.320 | 82.814 | 2,906,203 |
| 2025-10-27 | 83.000 | 84.230 | 81.800 | 82.790 | 82.287 | 2,823,393 |
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.