All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	23.600	24.120	23.340	23.420	14.852	52,289,799
2024-07-25	25.150	25.230	23.720	23.750	15.062	70,864,818
2024-07-24	25.310	26.090	24.980	25.590	16.228	51,636,263
2024-07-23	26.630	26.630	25.340	25.370	16.089	62,707,407
2024-07-22	26.610	27.100	26.110	26.870	17.040	67,545,357
2024-07-19	26.700	28.270	26.500	26.610	16.875	109,332,217
2024-07-18	25.130	27.240	24.900	27.100	17.186	94,186,084
2024-07-17	26.740	27.380	25.210	25.510	16.178	100,180,869
2024-07-16	25.820	27.200	25.410	26.890	17.053	77,436,755
2024-07-15	25.900	27.490	25.700	26.060	16.526	91,213,972
2024-07-12	24.500	26.840	24.500	26.510	16.812	90,075,701
2024-07-11	26.000	26.000	24.600	25.000	15.854	74,430,696
2024-07-10	23.990	25.750	23.810	25.200	15.981	94,944,645
2024-07-09	22.720	24.480	22.540	24.460	15.512	77,962,045
2024-07-08	23.050	23.920	22.410	22.840	14.484	52,857,854
2024-07-05	23.720	24.750	22.560	22.790	14.453	78,929,076
2024-07-04	23.880	24.280	23.690	23.920	15.169	54,931,723
2024-07-03	22.600	24.980	22.380	24.310	15.417	89,945,668
2024-07-02	23.300	23.480	22.660	22.680	14.383	40,569,982
2024-07-01	23.320	23.770	22.520	23.630	14.985	51,562,899
2024-06-28	23.720	24.500	23.260	23.510	14.909	70,462,713
2024-06-27	23.770	24.760	23.450	23.870	15.138	90,591,786
2024-06-26	21.250	24.790	20.480	24.260	15.385	106,044,900
2024-06-25	22.450	22.960	21.500	21.530	13.654	66,989,830
2024-06-24	21.900	23.510	21.440	22.720	14.408	93,683,756
2024-06-21	20.600	22.250	20.000	22.220	14.091	74,641,563
2024-06-20	20.930	21.650	20.760	21.070	13.362	60,285,508
2024-06-19	21.260	21.450	20.650	21.050	13.349	39,093,348
2024-06-18	21.450	21.490	20.910	21.260	13.482	39,593,487
2024-06-17	20.610	21.410	20.520	21.400	13.571	49,568,688
2024-06-14	20.410	20.750	20.310	20.730	13.146	41,168,576
2024-06-13	21.080	21.340	20.640	20.650	13.096	47,311,040
2024-06-12	21.020	21.260	20.890	21.080	13.368	39,272,826
2024-06-11	20.400	21.420	20.100	21.350	13.539	50,726,624
2024-06-07	21.100	21.180	20.240	20.510	13.007	41,880,112
2024-06-06	21.050	21.560	20.480	21.000	13.317	52,168,401
2024-06-05	20.890	21.680	20.820	20.820	13.203	51,289,929
2024-06-04	21.100	21.310	20.600	20.860	13.229	53,989,288
2024-06-03	20.660	21.880	20.480	21.460	13.609	84,532,718
2024-05-31	19.850	21.230	19.710	20.750	13.159	72,567,576
2024-05-30	18.910	20.050	18.710	19.970	12.664	42,445,728
2024-05-29	19.080	19.420	18.950	19.110	12.119	19,483,854
2024-05-28	18.800	20.060	18.670	19.250	12.208	33,370,117
2024-05-27	18.140	18.900	17.680	18.850	11.954	20,864,703
2024-05-24	18.800	19.000	18.190	18.220	11.555	15,697,389
2024-05-23	19.260	19.440	18.900	18.920	11.998	14,119,918
2024-05-22	19.290	19.480	19.100	19.440	12.328	12,561,653
2024-05-21	19.270	19.480	19.210	19.260	12.214	9,740,209
2024-05-20	19.360	19.660	19.140	19.490	12.360	14,075,360
2024-05-17	19.020	19.390	18.700	19.360	12.278	15,099,268
2024-05-16	19.500	19.650	18.970	19.020	12.062	20,297,857
2024-05-15	19.540	19.880	19.350	19.360	12.278	13,128,836
2024-05-14	19.810	20.240	19.630	19.700	12.493	17,862,586
2024-05-13	19.490	19.980	19.160	19.670	12.474	15,731,860
2024-05-10	20.150	20.240	19.650	19.720	12.506	14,704,310
2024-05-09	19.840	20.230	19.790	20.060	12.721	16,408,129
2024-05-08	20.170	20.170	19.600	19.660	12.468	17,496,546
2024-05-07	20.090	20.450	20.010	20.210	12.817	17,871,806
2024-05-06	20.480	20.680	19.980	20.170	12.791	25,752,033
2024-04-30	20.200	20.650	20.150	20.330	12.797	25,235,399

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2400 CNY
2025-04-30	0.2500 CNY
2024-05-06	0.1500 CNY
2023-04-27	0.1500 CNY
2022-04-28	0.9500 CNY
2021-05-21	0.4000 CNY
2020-05-13	0.3000 CNY
2019-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.