Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	68.180	68.680	67.780	68.400	67.985	2,245,533
2025-07-23	67.100	68.200	66.510	68.100	67.687	2,526,929
2025-07-22	67.760	68.390	66.790	66.990	66.583	1,952,075
2025-07-21	66.800	67.550	66.410	67.450	67.041	1,656,661
2025-07-18	66.500	67.150	66.220	66.570	66.166	1,274,976
2025-07-17	66.010	66.720	65.600	66.570	66.166	1,580,566
2025-07-16	66.170	67.260	65.980	66.290	65.888	1,438,571
2025-07-15	66.720	67.070	65.520	66.160	65.758	1,677,932
2025-07-14	67.280	67.490	66.550	66.620	66.216	1,260,788
2025-07-11	66.670	67.600	66.100	67.290	66.881	2,082,843
2025-07-10	66.470	68.270	65.810	66.880	66.474	2,665,215
2025-07-09	66.770	67.050	66.200	66.210	65.808	1,497,184
2025-07-08	65.880	67.100	65.460	66.830	66.424	2,160,459
2025-07-07	65.650	66.250	65.450	65.740	65.341	1,030,254
2025-07-04	66.800	67.060	65.300	65.690	65.291	2,216,621
2025-07-03	66.380	67.250	66.340	66.970	66.563	1,577,655
2025-07-02	67.220	67.350	66.080	66.380	65.977	1,992,007
2025-07-01	68.180	68.180	67.090	67.350	66.941	2,047,295
2025-06-30	67.600	68.270	67.180	68.200	67.786	2,907,357
2025-06-27	68.000	68.800	67.300	67.560	67.150	2,969,723
2025-06-26	69.200	69.660	67.590	67.680	67.269	2,868,404
2025-06-25	68.490	69.690	68.070	69.380	68.959	2,874,966
2025-06-24	67.180	68.700	67.110	68.270	67.856	2,598,050
2025-06-23	67.100	68.390	67.000	67.030	66.623	2,633,699
2025-06-20	68.800	69.490	67.370	67.490	67.080	2,975,260
2025-06-19	70.000	70.180	68.280	69.110	68.690	4,297,847
2025-06-18	66.100	70.890	65.380	69.090	68.671	6,588,797
2025-06-17	65.000	68.700	65.000	66.100	65.699	7,381,960
2025-06-16	61.600	63.100	61.600	62.020	61.643	1,761,126
2025-06-13	61.800	62.390	61.060	61.760	61.385	1,822,238
2025-06-12	62.960	63.410	62.000	62.120	61.743	1,906,728
2025-06-11	62.510	63.760	62.500	63.000	62.618	1,547,523
2025-06-10	64.200	64.200	62.110	62.440	62.061	2,288,897
2025-06-09	63.520	64.610	63.520	64.130	63.741	1,686,341
2025-06-06	65.060	65.170	63.000	63.980	63.592	3,013,518
2025-06-05	65.250	65.250	64.080	65.040	64.645	2,864,522
2025-06-04	63.990	65.280	63.880	64.870	64.476	1,558,099
2025-06-03	63.970	64.880	63.560	64.170	63.780	1,597,177
2025-05-30	65.010	65.070	63.600	64.050	63.661	1,744,895
2025-05-29	64.340	65.700	63.630	65.260	64.864	1,942,790
2025-05-28	64.200	64.800	63.610	63.740	63.353	1,360,465
2025-05-27	64.620	65.500	63.800	64.380	63.989	1,330,049
2025-05-26	65.900	66.070	64.500	65.120	64.725	1,363,541
2025-05-23	66.540	66.930	65.060	65.100	64.705	1,383,111
2025-05-22	66.660	68.170	66.640	66.940	66.534	951,635
2025-05-21	67.760	68.200	66.720	66.840	66.434	1,219,055
2025-05-20	68.400	68.860	67.700	67.820	67.408	1,592,805
2025-05-19	69.080	69.200	67.670	69.030	68.283	1,307,663
2025-05-16	68.400	69.490	68.250	68.630	67.887	912,591
2025-05-15	69.900	70.290	68.760	68.900	68.154	1,333,487
2025-05-14	69.720	70.590	69.180	69.660	68.906	1,677,462
2025-05-13	71.100	71.150	69.500	69.650	68.896	1,731,824
2025-05-12	70.000	70.800	69.580	70.180	69.420	1,470,348
2025-05-09	71.060	71.060	69.300	69.470	68.718	2,233,533
2025-05-08	71.740	71.960	70.780	71.200	70.429	1,656,617
2025-05-07	73.800	74.790	70.950	71.780	71.003	3,218,991
2025-05-06	72.200	73.770	71.900	73.160	72.368	3,250,711
2025-04-30	72.930	73.980	71.920	72.830	72.042	2,875,183
2025-04-29	72.400	73.250	72.000	72.910	72.121	1,857,952
2025-04-28	73.000	75.230	71.700	73.140	72.348	2,708,583

← NewerPage 6 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.