All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24.540	25.300	24.330	25.010	15.743	39,264,296
2023-10-30	23.000	24.850	23.000	24.540	15.447	32,376,873
2023-10-27	22.970	23.390	22.590	23.250	14.635	17,135,400
2023-10-26	22.690	23.060	22.550	22.990	14.471	13,401,974
2023-10-25	22.560	23.420	22.450	23.030	14.496	20,496,418
2023-10-24	22.410	22.780	21.430	22.560	14.200	26,593,260
2023-10-23	22.630	23.430	22.270	22.460	14.137	15,350,201
2023-10-20	24.030	24.600	23.100	23.150	14.572	24,299,461
2023-10-19	23.320	25.370	23.290	24.310	15.302	37,785,159
2023-10-18	24.240	24.640	23.460	23.520	14.805	15,254,034
2023-10-17	24.310	24.540	23.820	24.110	15.176	12,210,818
2023-10-16	24.750	24.830	24.040	24.260	15.271	19,622,243
2023-10-13	24.870	25.240	24.790	25.000	15.736	26,236,543
2023-10-12	24.810	24.880	24.400	24.730	15.566	20,150,399
2023-10-11	25.050	25.300	24.680	24.940	15.699	36,332,267
2023-10-10	24.030	24.850	24.030	24.660	15.522	27,583,292
2023-10-09	23.630	24.200	23.500	24.020	15.119	12,500,524
2023-09-28	23.390	23.890	23.300	23.750	14.950	14,651,267
2023-09-27	23.000	23.550	23.000	23.230	14.622	11,358,399
2023-09-26	23.210	23.550	23.000	23.120	14.553	13,309,005
2023-09-25	24.000	24.080	23.200	23.370	14.710	18,533,810
2023-09-22	23.480	24.200	23.340	24.200	15.233	14,633,650
2023-09-21	23.370	23.800	23.290	23.500	14.792	10,071,629
2023-09-20	23.850	24.130	23.420	23.430	14.748	12,096,219
2023-09-19	24.100	24.100	23.550	23.790	14.975	11,458,260
2023-09-18	24.400	24.560	24.010	24.110	15.176	11,997,807
2023-09-15	24.680	25.060	23.950	24.630	15.503	14,733,927
2023-09-14	24.740	24.840	24.230	24.360	15.333	11,594,169
2023-09-13	25.100	25.350	24.400	24.690	15.541	17,166,506
2023-09-12	25.170	25.440	24.990	25.210	15.869	14,575,629
2023-09-11	25.130	25.590	25.000	25.240	15.887	18,547,966
2023-09-08	25.060	25.380	24.930	25.210	15.869	14,551,963
2023-09-07	25.620	25.800	25.030	25.060	15.774	24,567,104
2023-09-06	24.610	26.200	24.490	25.880	16.290	37,978,026
2023-09-05	24.830	25.360	24.670	24.850	15.642	27,690,234
2023-09-04	24.130	24.680	23.870	24.670	15.529	19,543,534
2023-09-01	24.100	24.450	23.800	23.840	15.006	15,107,891
2023-08-31	23.850	24.540	23.650	24.250	15.264	26,236,533
2023-08-30	23.420	24.550	23.340	23.810	14.987	33,271,293
2023-08-29	22.370	23.300	22.330	23.200	14.603	19,001,940
2023-08-28	24.250	24.260	22.290	22.330	14.056	19,077,416
2023-08-25	23.120	23.540	22.410	22.540	14.188	15,001,640
2023-08-24	23.600	23.830	23.210	23.410	14.735	11,732,185
2023-08-23	23.700	23.700	23.210	23.230	14.622	9,687,996
2023-08-22	23.700	23.840	22.970	23.750	14.950	16,412,742
2023-08-21	23.710	24.190	23.380	23.410	14.735	14,575,098
2023-08-18	24.640	25.010	23.900	23.900	15.044	13,601,588
2023-08-17	24.330	24.950	24.330	24.840	15.636	10,034,475
2023-08-16	24.900	25.260	24.500	24.510	15.428	13,116,944
2023-08-15	25.550	26.060	24.960	25.160	15.837	11,958,797
2023-08-14	24.990	25.630	24.800	25.570	16.095	10,405,354
2023-08-11	26.200	26.270	25.310	25.330	15.944	11,812,978
2023-08-10	25.780	26.270	25.700	26.270	16.536	10,996,762
2023-08-09	26.150	26.320	25.730	25.790	16.234	13,216,203
2023-08-08	26.410	26.670	26.140	26.280	16.542	12,364,293
2023-08-07	26.250	26.720	26.150	26.530	16.699	16,452,497
2023-08-04	26.320	26.700	26.010	26.200	16.492	19,648,056
2023-08-03	26.020	26.360	25.980	26.260	16.529	12,375,010
2023-08-02	26.900	27.080	26.060	26.090	16.422	25,718,211
2023-08-01	26.980	27.190	26.680	27.080	17.046	16,518,891

← NewerPage 13 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.