All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.230	41.280	39.210	41.250	34.177	66,640,232
2026-04-21	39.200	39.200	38.500	38.910	32.238	25,352,516
2026-04-20	38.370	39.970	38.320	39.600	32.810	40,876,296
2026-04-17	37.780	38.480	37.610	38.360	31.782	23,717,626
2026-04-16	37.660	38.250	37.500	38.100	31.567	23,424,765
2026-04-15	38.360	38.930	37.560	37.660	31.202	34,359,817
2026-04-14	38.040	39.000	37.960	38.330	31.757	37,503,028
2026-04-13	38.310	38.680	37.690	37.740	31.268	44,955,715
2026-04-10	39.510	40.500	38.130	38.440	31.848	81,622,668
2026-04-09	34.830	35.270	34.780	34.880	28.899	15,931,567
2026-04-08	33.930	35.560	33.880	35.540	29.446	29,145,140
2026-04-07	32.900	33.220	32.720	32.880	27.242	9,127,023
2026-04-03	33.350	33.500	32.620	32.630	27.035	11,089,860
2026-04-02	34.500	34.510	33.070	33.200	27.507	19,607,230
2026-04-01	35.300	35.560	34.500	34.670	28.725	16,691,724
2026-03-31	35.220	35.690	34.580	34.590	28.659	16,996,621
2026-03-30	34.200	34.850	33.710	34.670	28.725	15,937,610
2026-03-27	34.280	35.550	34.100	35.040	29.031	16,275,288
2026-03-26	36.440	36.440	34.410	34.710	28.758	23,611,354
2026-03-25	36.250	36.970	36.230	36.280	30.059	18,271,995
2026-03-24	36.390	36.680	34.680	36.070	29.885	22,405,014
2026-03-23	35.450	37.150	35.200	36.040	29.860	27,592,086
2026-03-20	37.300	37.370	35.900	35.930	29.769	14,880,028
2026-03-19	37.500	37.620	36.750	36.900	30.573	16,513,998
2026-03-18	37.870	38.330	37.560	38.140	31.600	12,881,587
2026-03-17	38.500	38.550	37.650	37.710	31.244	11,962,779
2026-03-16	37.600	38.480	37.250	38.390	31.807	15,309,027
2026-03-13	37.990	38.390	37.580	37.620	31.169	12,046,533
2026-03-12	38.520	38.880	37.950	38.050	31.525	12,845,517
2026-03-11	39.010	39.280	38.580	38.710	32.072	14,664,373
2026-03-10	39.100	39.450	38.700	39.190	32.470	17,372,540
2026-03-09	38.300	38.590	37.200	38.500	31.898	21,590,793
2026-03-06	38.000	39.600	37.960	39.110	32.404	16,220,407
2026-03-05	38.830	39.040	38.080	38.300	31.732	15,697,057
2026-03-04	37.500	38.820	37.420	38.100	31.567	15,661,020
2026-03-03	40.740	40.950	38.100	38.160	31.616	28,934,577
2026-03-02	41.500	41.890	40.410	40.590	33.630	30,708,745
2026-02-27	42.520	42.900	42.110	42.640	35.328	18,044,997
2026-02-26	42.690	43.200	42.300	42.920	35.560	20,677,622
2026-02-25	42.660	42.840	42.340	42.720	35.395	16,279,687
2026-02-24	42.990	43.210	42.360	42.600	35.295	19,971,622
2026-02-13	42.020	42.470	41.950	41.960	34.765	14,482,510
2026-02-12	42.000	42.480	41.850	42.240	34.997	17,111,340
2026-02-11	41.900	42.130	41.720	41.750	34.591	12,213,273
2026-02-10	42.000	42.540	41.910	42.020	34.815	14,323,160
2026-02-09	42.100	42.240	41.860	41.990	34.790	14,869,869
2026-02-06	41.180	41.950	40.750	41.360	34.268	15,742,578
2026-02-05	41.710	41.980	41.100	41.380	34.284	18,376,454
2026-02-04	43.180	43.190	41.720	42.390	35.121	28,145,958
2026-02-03	43.390	44.000	43.040	43.690	36.198	22,776,015
2026-02-02	45.120	45.300	42.750	42.880	35.527	46,476,613
2026-01-30	44.440	47.300	43.600	46.050	38.153	54,059,151
2026-01-29	46.000	46.570	44.520	44.550	36.911	42,169,696
2026-01-28	46.910	48.200	46.120	46.400	38.444	46,316,054
2026-01-27	45.000	46.790	44.880	46.580	38.593	44,490,338
2026-01-26	46.850	47.770	45.130	45.270	37.507	45,755,022
2026-01-23	47.330	48.990	46.200	46.830	38.800	76,474,791
2026-01-22	46.420	46.830	45.040	45.370	37.590	32,396,557
2026-01-21	44.000	46.300	43.860	45.790	37.938	37,543,986
2026-01-20	45.520	46.410	45.000	45.520	37.714	33,016,948

← NewerPage 3 of 5 · 243 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.