Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	67.280	70.250	66.060	67.050	66.324	3,981,874
2024-10-28	66.060	67.420	65.360	67.100	66.374	2,204,351
2024-10-25	65.610	67.770	65.000	66.060	65.345	2,517,933
2024-10-24	65.650	66.490	64.250	65.390	64.682	2,537,091
2024-10-23	66.360	67.650	65.090	65.580	64.870	3,193,666
2024-10-22	67.360	68.890	65.380	66.400	65.681	4,774,589
2024-10-21	73.000	75.060	68.230	68.380	67.640	6,930,123
2024-10-18	63.990	75.660	63.490	70.360	69.599	5,541,766
2024-10-17	65.200	67.090	63.570	63.590	62.902	3,017,151
2024-10-16	63.500	65.800	62.740	64.130	63.436	2,356,709
2024-10-15	65.820	69.980	64.500	64.550	63.851	4,033,433
2024-10-14	63.100	66.490	60.510	66.230	65.513	4,426,287
2024-10-11	64.570	66.800	61.680	63.100	62.417	4,058,323
2024-10-10	70.470	72.380	65.560	65.980	65.266	5,856,642
2024-10-09	70.000	80.050	62.660	71.500	70.726	11,322,491
2024-10-08	69.530	69.530	67.240	69.530	68.778	4,304,970
2024-09-30	51.890	57.940	50.760	57.940	57.313	5,144,696
2024-09-27	45.480	49.990	45.000	48.280	47.758	1,468,957
2024-09-26	42.070	44.760	42.000	44.650	44.167	2,189,355
2024-09-25	43.500	43.810	42.000	42.170	41.714	2,405,615
2024-09-24	40.580	42.880	40.110	42.810	42.347	2,896,306
2024-09-23	40.350	41.480	40.020	40.370	39.933	1,008,307
2024-09-20	40.900	41.560	39.960	40.310	39.874	1,158,869
2024-09-19	40.310	41.900	39.980	40.800	40.358	1,771,795
2024-09-18	40.000	40.340	38.940	40.100	39.666	1,270,224
2024-09-13	40.800	41.310	39.700	39.730	39.300	1,437,405
2024-09-12	41.500	42.080	40.800	40.880	40.438	1,065,501
2024-09-11	40.750	41.480	40.510	41.280	40.833	1,254,903
2024-09-10	41.150	41.400	39.930	40.990	40.546	1,758,914
2024-09-09	41.100	41.590	40.560	41.160	40.715	1,347,197
2024-09-06	43.350	43.650	41.330	41.330	40.883	2,045,223
2024-09-05	42.860	43.970	42.860	43.280	42.812	1,784,811
2024-09-04	43.400	43.900	42.940	43.050	42.584	1,574,849
2024-09-03	43.720	44.580	43.420	43.680	43.207	1,915,649
2024-09-02	46.010	46.390	43.760	43.870	43.395	1,995,945
2024-08-30	44.910	47.100	44.910	46.290	45.789	2,552,045
2024-08-29	43.090	45.430	43.090	45.170	44.681	2,245,694
2024-08-28	42.400	43.700	42.310	43.470	43.000	1,776,315
2024-08-27	43.110	43.750	42.540	42.650	42.188	1,599,769
2024-08-26	44.040	44.940	43.030	43.350	42.881	2,487,110
2024-08-23	42.340	44.150	42.240	43.720	43.247	2,322,022
2024-08-22	42.750	43.690	42.600	42.600	42.139	1,645,839
2024-08-21	42.450	44.250	42.450	42.830	42.366	2,275,188
2024-08-20	44.060	44.610	42.600	42.600	42.139	3,163,585
2024-08-19	42.620	43.590	42.270	42.820	42.357	1,629,899
2024-08-16	43.040	43.520	42.570	42.610	42.149	1,401,418
2024-08-15	42.570	44.050	42.550	42.750	42.287	1,352,030
2024-08-14	43.490	43.490	42.510	42.560	42.099	1,160,873
2024-08-13	43.150	43.330	42.800	43.280	42.812	831,339
2024-08-12	43.370	43.680	42.650	43.050	42.584	1,321,257
2024-08-09	44.410	44.770	43.300	43.300	42.831	1,673,713
2024-08-08	43.700	44.510	42.900	43.970	43.494	1,454,241
2024-08-07	43.900	44.460	43.300	43.930	43.455	1,792,733
2024-08-06	44.360	44.360	42.920	44.110	43.633	1,841,358
2024-08-05	43.890	44.950	42.890	42.910	42.446	2,836,777
2024-08-02	46.140	46.140	44.270	44.400	43.919	2,847,610
2024-08-01	47.310	48.000	46.020	46.610	46.106	2,080,377
2024-07-31	44.040	47.050	43.770	46.980	46.472	2,476,073
2024-07-30	44.590	45.270	43.590	44.150	43.672	1,931,776
2024-07-29	47.120	47.250	44.590	44.590	44.107	2,178,097

← NewerPage 9 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.