All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.710	37.720	34.130	37.530	37.530	104,207,133
2026-07-20	36.360	37.660	34.110	35.920	35.920	101,197,273
2026-07-17	38.100	41.080	35.050	35.170	35.170	109,949,258
2026-07-16	37.000	40.660	36.780	38.520	38.520	93,160,141
2026-07-15	39.010	39.340	36.900	37.610	37.610	63,498,934
2026-07-14	39.550	40.130	36.210	38.780	38.780	106,751,688
2026-07-13	39.790	41.770	39.310	39.950	39.950	101,947,953
2026-07-10	41.010	43.130	40.000	40.030	40.030	141,778,203
2026-07-09	39.700	40.780	38.210	40.630	40.630	89,560,758
2026-07-08	39.640	41.000	38.840	39.760	39.760	103,051,406
2026-07-07	36.910	39.750	36.510	38.300	38.300	66,178,484
2026-07-06	38.000	38.300	35.530	37.120	37.120	48,449,727
2026-07-03	37.500	39.040	36.390	37.650	37.650	57,155,445
2026-07-02	37.250	39.180	36.080	37.190	37.190	57,167,902
2026-07-01	39.460	40.700	38.200	38.550	38.550	66,432,320
2026-06-30	37.540	39.570	37.460	39.460	39.460	60,697,355
2026-06-29	39.890	39.990	36.440	37.500	37.500	78,482,633
2026-06-26	39.200	40.580	37.800	39.890	39.890	87,038,914
2026-06-25	37.540	40.660	37.270	39.970	39.970	106,344,797
2026-06-24	35.220	37.680	34.730	37.540	37.540	64,965,316
2026-06-23	35.210	36.700	34.700	35.870	35.870	45,363,922
2026-06-22	35.820	36.270	34.600	35.580	35.580	40,827,836
2026-06-18	35.280	36.500	34.920	35.640	35.640	44,752,609
2026-06-17	32.650	35.300	32.520	35.160	35.160	49,876,688
2026-06-16	32.500	33.500	32.500	33.220	33.220	30,075,320
2026-06-15	30.700	32.870	30.350	32.850	32.850	40,377,020
2026-06-12	31.200	31.790	30.200	30.340	30.340	29,599,590
2026-06-11	30.970	31.350	30.130	30.400	30.400	24,108,160
2026-06-10	31.310	32.180	30.770	31.160	31.160	27,679,881
2026-06-09	30.980	31.970	30.370	31.910	31.910	32,546,539
2026-06-08	31.000	31.500	30.000	30.380	30.380	31,974,889
2026-06-05	32.650	33.290	31.310	32.480	32.480	33,501,090
2026-06-04	32.610	33.600	32.500	33.000	33.000	25,882,660
2026-06-03	33.180	34.380	32.750	33.290	33.290	35,193,910
2026-06-02	33.830	34.090	32.400	33.230	33.230	36,514,480
2026-06-01	34.640	35.670	33.700	33.800	33.800	42,661,473
2026-05-29	37.990	38.170	34.360	34.640	34.640	65,521,621
2026-05-28	37.130	37.930	36.500	37.660	37.660	54,892,473
2026-05-27	37.560	39.880	37.560	37.900	37.900	80,910,305
2026-05-26	38.000	38.560	36.680	37.590	37.590	45,346,840
2026-05-25	36.670	38.430	36.220	38.350	38.350	54,783,672
2026-05-22	35.990	36.880	35.740	36.660	36.660	38,465,512
2026-05-21	38.510	38.560	35.690	35.810	35.810	61,044,809
2026-05-20	37.150	38.660	37.060	38.130	38.130	61,873,180
2026-05-19	36.360	37.450	36.000	37.390	37.390	38,009,922
2026-05-18	35.900	37.290	35.900	36.720	36.720	34,543,641
2026-05-15	36.540	37.450	35.790	36.150	36.150	40,983,762
2026-05-14	37.650	37.890	36.390	36.390	36.390	35,892,312
2026-05-13	36.120	37.580	35.920	37.540	37.540	42,585,793
2026-05-12	37.370	37.370	36.400	36.760	36.760	35,407,559
2026-05-11	37.000	37.830	36.720	37.400	37.400	52,606,840
2026-05-08	36.110	36.960	35.660	36.530	36.530	44,584,480
2026-05-07	36.450	36.750	36.000	36.720	36.720	47,338,781
2026-05-06	36.500	37.490	36.000	36.010	36.010	70,815,680
2026-04-30	34.930	36.290	34.380	35.800	35.800	48,768,770
2026-04-29	41.010	41.950	40.800	41.570	34.442	33,329,893
2026-04-28	42.670	43.300	41.700	41.820	34.649	46,612,987
2026-04-27	41.950	43.500	41.500	43.500	36.041	55,042,957
2026-04-24	41.300	42.450	41.300	42.040	34.831	52,096,078
2026-04-23	41.230	42.100	40.960	41.400	34.301	59,324,930

← NewerPage 2 of 3 · 121 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.