All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	19.670	20.440	19.670	20.360	12.816	33,392,436
2024-04-26	19.250	19.840	19.190	19.670	12.381	35,071,842
2024-04-25	18.800	20.070	18.640	19.290	12.142	37,934,187
2024-04-24	18.700	18.990	18.380	18.990	11.953	34,451,905
2024-04-23	18.280	19.100	18.060	18.900	11.897	28,277,898
2024-04-22	18.000	18.460	17.530	18.200	11.456	14,505,555
2024-04-19	18.290	18.600	18.010	18.240	11.481	20,905,068
2024-04-18	18.400	18.930	18.020	18.400	11.582	22,765,384
2024-04-17	17.500	18.550	17.400	18.500	11.645	27,008,593
2024-04-16	17.910	18.170	17.020	17.020	10.713	25,168,408
2024-04-15	18.360	19.110	17.950	18.240	11.481	23,177,759
2024-04-12	18.780	19.200	18.600	18.760	11.808	22,443,626
2024-04-11	18.570	19.590	18.410	18.450	11.613	29,353,861
2024-04-10	18.890	18.910	18.120	18.300	11.519	13,242,869
2024-04-09	18.620	19.100	18.440	18.960	11.934	13,553,518
2024-04-08	19.300	19.340	18.690	18.700	11.771	13,250,172
2024-04-03	19.250	19.800	18.790	19.350	12.180	18,685,275
2024-04-02	19.740	19.880	19.210	19.340	12.174	17,402,661
2024-04-01	19.550	19.940	19.260	19.880	12.514	20,377,470
2024-03-29	18.750	19.410	18.200	19.410	12.218	8,196,630
2024-03-28	18.100	19.000	17.930	18.710	11.777	20,354,357
2024-03-27	19.000	19.170	17.960	17.980	11.318	21,467,830
2024-03-26	19.410	19.790	19.070	19.250	12.117	18,268,748
2024-03-25	19.980	20.330	19.400	19.440	12.237	23,805,888
2024-03-22	20.780	21.020	20.140	20.250	12.746	23,880,219
2024-03-21	20.650	21.030	20.510	20.710	13.036	20,499,950
2024-03-20	20.400	20.760	20.330	20.600	12.967	17,832,739
2024-03-19	20.350	20.800	20.310	20.440	12.866	21,833,106
2024-03-18	20.310	20.610	20.100	20.510	12.910	25,500,722
2024-03-15	20.170	20.170	19.500	20.090	12.646	19,014,604
2024-03-14	19.720	20.040	19.510	19.820	12.476	19,420,767
2024-03-13	20.000	20.330	19.910	20.040	12.614	24,011,008
2024-03-12	19.900	20.410	19.720	20.000	12.589	23,595,157
2024-03-11	19.600	19.910	19.310	19.900	12.526	21,523,393
2024-03-08	19.600	19.800	19.260	19.680	12.388	22,564,878
2024-03-07	20.210	20.400	19.230	19.290	12.142	31,396,004
2024-03-06	19.880	20.340	19.530	19.830	12.482	35,688,258
2024-03-05	20.730	20.930	20.050	20.220	12.727	59,588,188
2024-03-04	20.100	21.300	19.390	21.250	13.376	59,209,438
2024-03-01	19.490	19.930	19.270	19.900	12.526	34,194,267
2024-02-29	17.950	19.480	17.950	19.290	12.142	33,475,668
2024-02-28	19.340	19.820	17.900	17.950	11.299	32,320,950
2024-02-27	18.670	19.390	18.400	19.370	12.193	28,377,849
2024-02-26	18.550	19.120	18.390	18.760	11.808	27,551,117
2024-02-23	18.180	18.370	17.800	18.280	11.506	22,012,651
2024-02-22	17.380	18.150	17.380	18.000	11.330	26,126,816
2024-02-21	17.400	17.990	17.190	17.360	10.927	25,334,448
2024-02-20	17.160	17.790	16.830	17.610	11.085	25,298,309
2024-02-19	17.700	17.960	17.000	17.490	11.009	34,607,316
2024-02-08	16.350	17.270	16.010	16.750	10.543	28,393,664
2024-02-07	15.010	16.760	14.990	15.980	10.059	35,275,244
2024-02-06	13.200	15.130	13.200	14.900	9.379	29,032,367
2024-02-05	14.900	15.190	13.170	13.690	8.617	31,391,159
2024-02-02	16.000	16.260	14.470	15.100	9.505	23,888,879
2024-02-01	15.900	16.410	15.680	15.960	10.046	15,827,134
2024-01-31	16.840	16.990	15.900	15.980	10.059	20,486,416
2024-01-30	17.540	17.690	16.800	16.830	10.594	13,404,373
2024-01-29	18.150	18.660	17.410	17.410	10.959	15,819,727
2024-01-26	18.310	18.450	17.860	17.860	11.242	12,937,033
2024-01-25	17.900	18.520	17.750	18.440	11.607	11,769,223

← NewerPage 11 of 21 · 1,212 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.