Shanghai Awinic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 74.630 | 76.180 | 73.810 | 75.400 | 74.584 | 3,437,121 |
| 2025-01-21 | 71.100 | 75.500 | 69.700 | 75.390 | 74.574 | 5,477,722 |
| 2025-01-20 | 73.970 | 74.350 | 70.030 | 70.990 | 70.222 | 5,525,574 |
| 2025-01-17 | 68.090 | 75.580 | 66.880 | 73.910 | 73.110 | 5,620,975 |
| 2025-01-16 | 68.880 | 70.130 | 67.500 | 68.230 | 67.492 | 3,121,685 |
| 2025-01-15 | 70.680 | 70.840 | 68.310 | 68.680 | 67.937 | 2,474,037 |
| 2025-01-14 | 67.280 | 70.800 | 66.300 | 70.680 | 69.915 | 2,793,544 |
| 2025-01-13 | 66.960 | 68.060 | 66.370 | 66.940 | 66.216 | 2,185,257 |
| 2025-01-10 | 69.000 | 70.790 | 68.010 | 68.030 | 67.294 | 2,248,918 |
| 2025-01-09 | 71.500 | 72.480 | 69.210 | 69.390 | 68.639 | 2,582,517 |
| 2025-01-08 | 69.000 | 73.500 | 68.810 | 71.890 | 71.112 | 3,598,210 |
| 2025-01-07 | 66.200 | 70.580 | 66.190 | 69.700 | 68.946 | 2,844,358 |
| 2025-01-06 | 66.670 | 67.300 | 65.330 | 66.000 | 65.286 | 2,079,814 |
| 2025-01-03 | 67.800 | 69.360 | 66.310 | 67.020 | 66.295 | 2,464,320 |
| 2025-01-02 | 69.820 | 70.630 | 66.390 | 68.000 | 67.264 | 3,582,911 |
| 2024-12-31 | 73.400 | 74.010 | 69.500 | 69.820 | 69.064 | 3,472,461 |
| 2024-12-30 | 73.510 | 74.890 | 72.000 | 73.000 | 72.210 | 2,322,044 |
| 2024-12-27 | 74.100 | 77.280 | 73.190 | 73.750 | 72.952 | 3,572,547 |
| 2024-12-26 | 73.230 | 74.630 | 71.800 | 74.000 | 73.199 | 3,474,903 |
| 2024-12-25 | 74.250 | 74.880 | 72.320 | 73.230 | 72.437 | 2,628,456 |
| 2024-12-24 | 72.090 | 74.490 | 71.210 | 74.250 | 73.446 | 3,640,312 |
| 2024-12-23 | 79.000 | 79.000 | 72.000 | 72.290 | 71.508 | 9,550,893 |
| 2024-12-20 | 79.990 | 82.860 | 79.300 | 80.510 | 79.639 | 5,296,827 |
| 2024-12-19 | 78.430 | 79.690 | 76.810 | 78.840 | 77.987 | 3,397,913 |
| 2024-12-18 | 76.380 | 82.160 | 75.680 | 80.030 | 79.164 | 4,153,861 |
| 2024-12-17 | 76.500 | 77.980 | 75.600 | 76.230 | 75.405 | 2,337,012 |
| 2024-12-16 | 80.760 | 82.190 | 75.440 | 76.690 | 75.860 | 5,131,930 |
| 2024-12-13 | 82.200 | 86.210 | 79.200 | 83.000 | 82.102 | 4,573,771 |
| 2024-12-12 | 80.730 | 84.860 | 79.300 | 83.370 | 82.468 | 5,568,483 |
| 2024-12-11 | 79.100 | 81.250 | 77.010 | 79.660 | 78.798 | 3,890,256 |
| 2024-12-10 | 80.010 | 81.850 | 78.080 | 79.070 | 78.214 | 4,301,077 |
| 2024-12-09 | 76.000 | 77.080 | 75.000 | 75.940 | 75.118 | 2,424,061 |
| 2024-12-06 | 73.540 | 77.060 | 71.500 | 76.190 | 75.365 | 4,359,578 |
| 2024-12-05 | 73.520 | 74.760 | 72.390 | 73.900 | 73.100 | 3,573,325 |
| 2024-12-04 | 77.900 | 79.400 | 73.510 | 73.920 | 73.120 | 3,046,941 |
| 2024-12-03 | 79.330 | 79.330 | 75.800 | 76.390 | 75.563 | 3,368,724 |
| 2024-12-02 | 78.700 | 82.000 | 78.000 | 78.700 | 77.848 | 5,200,569 |
| 2024-11-29 | 75.730 | 81.770 | 72.620 | 77.770 | 76.928 | 5,614,889 |
| 2024-11-28 | 74.700 | 79.560 | 74.170 | 75.600 | 74.782 | 5,840,222 |
| 2024-11-27 | 68.080 | 74.660 | 66.540 | 74.300 | 73.496 | 4,426,565 |
| 2024-11-26 | 69.090 | 71.800 | 68.120 | 68.360 | 67.620 | 2,072,374 |
| 2024-11-25 | 71.080 | 71.250 | 67.350 | 69.760 | 69.005 | 3,532,841 |
| 2024-11-22 | 68.620 | 75.070 | 68.170 | 70.200 | 69.440 | 6,647,989 |
| 2024-11-21 | 69.220 | 69.800 | 67.500 | 68.450 | 67.709 | 2,306,717 |
| 2024-11-20 | 69.900 | 70.290 | 68.540 | 69.570 | 68.817 | 2,628,212 |
| 2024-11-19 | 66.820 | 70.180 | 66.350 | 69.900 | 69.144 | 3,073,498 |
| 2024-11-18 | 68.000 | 68.800 | 65.200 | 66.230 | 65.513 | 3,150,426 |
| 2024-11-15 | 71.130 | 72.360 | 67.120 | 67.500 | 66.769 | 4,116,473 |
| 2024-11-14 | 74.850 | 75.990 | 71.170 | 71.180 | 70.410 | 3,051,771 |
| 2024-11-13 | 73.640 | 75.450 | 71.800 | 75.010 | 74.198 | 3,432,039 |
| 2024-11-12 | 76.610 | 77.790 | 73.880 | 74.390 | 73.585 | 5,660,274 |
| 2024-11-11 | 75.620 | 78.000 | 74.000 | 77.600 | 76.760 | 7,400,432 |
| 2024-11-08 | 71.760 | 76.330 | 70.130 | 75.050 | 74.238 | 8,470,154 |
| 2024-11-07 | 69.770 | 71.240 | 68.230 | 70.700 | 69.935 | 3,074,278 |
| 2024-11-06 | 70.170 | 72.070 | 68.720 | 69.770 | 69.015 | 3,947,418 |
| 2024-11-05 | 65.200 | 70.510 | 64.280 | 69.730 | 68.975 | 5,251,853 |
| 2024-11-04 | 63.480 | 65.670 | 63.010 | 64.730 | 64.029 | 3,434,874 |
| 2024-11-01 | 68.160 | 68.200 | 63.080 | 63.090 | 62.407 | 5,245,786 |
| 2024-10-31 | 70.520 | 70.610 | 67.500 | 69.260 | 68.510 | 4,998,266 |
| 2024-10-30 | 68.000 | 72.550 | 68.000 | 70.510 | 69.747 | 6,119,989 |
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.