Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	80.210	82.730	80.210	82.500	81.999	2,935,166
2025-10-23	79.520	79.950	77.780	79.400	78.918	1,796,797
2025-10-22	79.720	81.430	78.890	79.870	79.385	1,795,261
2025-10-21	79.100	80.640	78.910	80.520	80.031	2,100,649
2025-10-20	79.630	80.230	78.120	78.650	78.173	1,965,979
2025-10-17	83.060	83.790	77.520	77.870	77.397	3,487,165
2025-10-16	83.700	85.000	82.470	83.000	82.496	2,499,014
2025-10-15	82.810	84.450	82.150	83.890	83.381	2,422,711
2025-10-14	86.300	88.660	82.520	82.780	82.277	3,845,387
2025-10-13	81.000	86.080	80.300	85.510	84.991	4,411,401
2025-10-10	90.800	91.050	85.700	86.400	85.875	5,897,876
2025-10-09	93.670	94.990	91.430	91.810	91.253	6,361,735
2025-09-30	90.500	93.330	90.200	92.430	91.869	5,246,872
2025-09-29	90.500	90.800	87.740	89.840	89.295	4,041,485
2025-09-26	91.380	92.750	89.540	89.750	89.205	3,824,581
2025-09-25	91.480	94.150	91.300	91.780	91.223	6,127,872
2025-09-24	86.950	92.900	86.800	90.870	90.318	7,701,778
2025-09-23	88.350	88.730	84.890	87.200	86.671	5,259,619
2025-09-22	86.510	88.500	86.150	87.960	87.426	4,897,296
2025-09-19	88.460	89.380	86.500	86.500	85.975	4,249,842
2025-09-18	87.200	90.400	85.950	88.450	87.913	7,985,376
2025-09-17	86.750	88.700	85.300	87.730	87.197	5,695,383
2025-09-16	87.400	88.110	85.280	87.270	86.740	7,740,819
2025-09-15	95.000	96.400	89.000	89.290	88.748	15,257,630
2025-09-12	85.000	86.900	84.360	85.110	84.593	4,340,032
2025-09-11	81.600	85.220	81.200	84.700	84.186	4,667,247
2025-09-10	82.080	83.330	81.330	81.400	80.906	2,630,337
2025-09-09	84.010	85.100	81.390	81.820	81.323	3,626,937
2025-09-08	85.380	86.800	83.500	84.800	84.285	3,943,304
2025-09-05	84.000	85.700	83.000	85.400	84.882	4,087,208
2025-09-04	88.100	88.500	82.400	83.560	83.053	5,389,655
2025-09-03	88.350	90.210	87.150	87.960	87.426	4,556,555
2025-09-02	91.000	91.620	86.990	88.350	87.814	6,330,873
2025-09-01	93.350	95.560	88.900	91.620	91.064	7,536,278
2025-08-29	99.000	99.000	93.700	93.960	93.390	6,729,753
2025-08-28	96.190	99.300	93.640	99.300	98.697	7,978,819
2025-08-27	95.620	101.90	94.180	95.580	95.000	10,231,337
2025-08-26	94.000	97.850	92.400	95.720	95.139	7,161,649
2025-08-25	93.010	98.930	92.000	95.660	95.079	9,686,049
2025-08-22	91.000	96.550	91.000	93.820	93.250	10,152,545
2025-08-21	97.000	103.00	90.720	92.500	91.938	13,799,788
2025-08-20	81.010	97.000	79.280	94.300	93.727	13,614,718
2025-08-19	78.580	83.360	78.110	81.400	80.906	6,346,680
2025-08-18	76.800	80.700	75.420	79.120	78.640	6,394,050
2025-08-15	74.160	76.260	73.730	75.880	75.419	3,586,278
2025-08-14	77.890	78.690	73.500	73.660	73.213	5,545,661
2025-08-13	74.640	76.100	74.000	75.880	75.419	3,273,333
2025-08-12	73.290	76.930	72.850	74.630	74.177	3,951,237
2025-08-11	72.650	73.810	72.650	73.280	72.835	1,832,819
2025-08-08	73.310	73.460	72.570	72.600	72.159	1,774,085
2025-08-07	74.360	74.740	73.460	73.630	73.183	2,242,711
2025-08-06	72.650	74.420	71.500	74.360	73.909	2,396,800
2025-08-05	72.600	73.350	72.180	72.810	72.368	1,625,650
2025-08-04	71.000	73.490	70.700	72.530	72.090	2,130,778
2025-08-01	71.370	72.500	70.500	71.250	70.817	2,392,204
2025-07-31	72.800	73.700	71.070	71.230	70.798	3,579,979
2025-07-30	72.190	74.440	71.620	73.290	72.845	3,594,421
2025-07-29	69.800	73.570	69.550	73.000	72.557	4,014,796
2025-07-28	69.280	71.260	68.880	70.190	69.764	2,965,611
2025-07-25	68.420	69.550	68.030	69.290	68.869	2,460,559

← NewerPage 5 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.