All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.100	18.350	17.260	17.930	11.286	13,251,079
2024-01-23	17.510	18.030	17.360	17.930	11.286	13,855,798
2024-01-22	18.700	18.800	17.340	17.530	11.034	16,947,186
2024-01-19	18.910	19.230	18.750	18.750	11.802	9,015,332
2024-01-18	18.840	19.120	18.380	19.030	11.978	14,886,730
2024-01-17	19.330	19.450	18.840	18.840	11.859	9,399,260
2024-01-16	19.670	19.700	19.160	19.500	12.274	10,042,718
2024-01-15	19.350	19.870	19.210	19.670	12.381	12,127,079
2024-01-12	19.900	19.920	19.450	19.500	12.274	10,395,623
2024-01-11	19.510	20.050	19.350	19.960	12.564	11,994,039
2024-01-10	19.850	19.910	19.310	19.510	12.281	12,991,357
2024-01-09	20.120	20.340	19.770	19.980	12.576	11,560,406
2024-01-08	20.580	20.580	19.880	19.880	12.514	11,608,565
2024-01-05	20.890	21.120	20.500	20.560	12.942	11,396,993
2024-01-04	21.400	21.460	20.810	20.900	13.156	14,088,419
2024-01-03	22.060	22.200	21.350	21.420	13.483	17,947,481
2024-01-02	22.690	22.690	22.130	22.180	13.961	12,417,236
2023-12-29	22.250	22.780	22.190	22.690	14.282	12,537,442
2023-12-28	21.580	22.380	21.350	22.290	14.031	14,472,354
2023-12-27	21.570	21.880	21.430	21.650	13.628	11,572,184
2023-12-26	22.130	22.200	21.430	21.470	13.514	10,409,603
2023-12-25	21.800	22.250	21.800	22.130	13.930	10,018,125
2023-12-22	22.480	22.600	21.770	21.880	13.772	16,316,356
2023-12-21	22.030	22.780	22.010	22.500	14.163	12,591,554
2023-12-20	22.810	22.940	22.220	22.220	13.986	10,975,035
2023-12-19	22.570	22.900	22.420	22.770	14.333	10,759,544
2023-12-18	23.110	23.730	22.500	22.570	14.207	13,597,070
2023-12-15	23.700	24.000	23.260	23.350	14.698	15,363,466
2023-12-14	24.050	24.350	23.760	23.810	14.987	16,679,407
2023-12-13	24.000	24.420	23.820	23.880	15.031	16,404,262
2023-12-12	24.050	24.220	23.700	24.130	15.189	19,686,006
2023-12-11	23.200	23.970	22.790	23.930	15.063	20,971,140
2023-12-08	22.850	23.290	22.700	23.200	14.603	21,441,228
2023-12-07	22.830	22.860	22.410	22.750	14.320	13,946,111
2023-12-06	22.950	23.150	22.670	22.780	14.339	14,962,590
2023-12-05	23.670	23.700	23.000	23.000	14.477	12,302,899
2023-12-04	24.180	24.180	23.700	23.720	14.931	12,614,370
2023-12-01	23.820	24.150	23.550	24.080	15.157	12,594,067
2023-11-30	24.250	24.250	23.550	23.760	14.956	14,420,295
2023-11-29	24.240	24.580	24.160	24.250	15.264	12,608,214
2023-11-28	24.090	24.490	23.990	24.230	15.252	14,009,720
2023-11-27	23.900	24.320	23.730	24.120	15.182	14,714,544
2023-11-24	24.500	24.500	23.750	23.810	14.987	16,331,292
2023-11-23	24.350	24.680	24.060	24.630	15.503	15,781,944
2023-11-22	24.910	25.000	24.370	24.370	15.340	17,627,032
2023-11-21	25.550	25.610	24.950	25.040	15.761	19,611,886
2023-11-20	25.810	25.850	25.340	25.510	16.057	19,956,928
2023-11-17	25.500	25.800	25.300	25.760	16.215	19,323,255
2023-11-16	25.950	26.480	25.690	25.700	16.177	25,735,642
2023-11-15	26.500	27.320	25.920	26.360	16.592	46,953,530
2023-11-14	25.380	26.250	25.340	26.000	16.366	27,656,747
2023-11-13	25.450	25.850	25.230	25.450	16.020	17,567,667
2023-11-10	25.120	25.760	25.100	25.260	15.900	18,203,916
2023-11-09	25.800	26.080	25.310	25.310	15.931	22,660,137
2023-11-08	25.640	26.240	25.470	25.740	16.202	33,945,568
2023-11-07	25.300	25.800	25.110	25.620	16.127	24,206,367
2023-11-06	25.250	25.630	25.010	25.520	16.064	31,668,655
2023-11-03	24.600	25.400	24.540	25.230	15.881	31,997,802
2023-11-02	25.150	25.240	24.390	24.400	15.359	25,899,330
2023-11-01	24.790	26.100	24.600	24.890	15.667	36,181,195

← NewerPage 12 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.