All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	46.410	46.660	45.430	45.520	37.714	31,192,249
2026-01-16	46.070	46.740	45.600	46.550	38.568	49,163,546
2026-01-15	44.890	45.790	44.680	45.660	37.830	34,913,863
2026-01-14	44.350	45.950	44.350	44.900	37.201	46,854,326
2026-01-13	46.740	46.740	43.920	44.110	36.546	45,858,394
2026-01-12	45.280	46.470	44.500	46.440	38.477	48,173,553
2026-01-09	44.090	44.910	43.910	44.820	37.134	31,656,819
2026-01-08	44.300	45.070	43.930	44.090	36.530	31,603,616
2026-01-07	44.290	45.210	43.970	44.660	37.002	48,250,797
2026-01-06	43.790	44.350	43.360	44.000	36.455	36,964,912
2026-01-05	42.420	43.530	42.420	43.530	36.066	31,694,668
2025-12-31	43.050	43.150	41.930	42.030	34.823	20,546,035
2025-12-30	41.610	43.150	41.560	42.930	35.569	29,630,550
2025-12-29	41.930	42.450	41.670	41.740	34.583	15,716,694
2025-12-26	42.290	42.760	41.860	42.000	34.798	17,184,573
2025-12-25	42.110	42.690	41.940	42.500	35.212	18,171,058
2025-12-24	41.260	42.110	41.260	42.040	34.831	21,526,785
2025-12-23	41.360	41.820	41.030	41.200	34.135	14,237,550
2025-12-22	41.000	41.840	40.990	41.560	34.433	17,374,276
2025-12-19	41.360	41.680	40.730	40.800	33.804	14,425,095
2025-12-18	41.450	41.840	41.060	41.060	34.019	12,980,826
2025-12-17	40.830	41.760	40.410	41.690	34.541	17,931,357
2025-12-16	41.400	41.800	40.750	40.900	33.887	15,321,457
2025-12-15	42.560	42.560	41.460	41.490	34.375	20,535,344
2025-12-12	41.530	43.060	41.320	42.860	35.511	29,147,689
2025-12-11	42.610	42.780	41.590	41.590	34.458	17,596,878
2025-12-10	42.030	42.570	41.660	42.530	35.237	17,086,407
2025-12-09	42.630	43.250	42.250	42.380	35.113	20,987,066
2025-12-08	42.250	42.940	42.200	42.640	35.328	20,889,058
2025-12-05	42.420	42.500	41.480	42.270	35.022	17,627,421
2025-12-04	42.260	42.640	41.570	42.420	35.146	16,049,265
2025-12-03	43.450	43.570	42.120	42.270	35.022	20,116,726
2025-12-02	43.980	44.270	43.110	43.240	35.825	28,438,914
2025-12-01	42.350	44.110	42.000	43.990	36.447	40,445,858
2025-11-28	42.170	42.220	41.600	41.980	34.781	15,567,247
2025-11-27	41.660	42.990	41.660	41.910	34.723	25,641,633
2025-11-26	41.110	42.710	41.110	41.900	34.715	27,524,791
2025-11-25	41.300	42.370	41.280	41.510	34.392	21,711,354
2025-11-24	40.300	41.330	39.950	40.970	33.945	18,015,795
2025-11-21	40.700	41.200	39.910	39.910	33.066	21,363,556
2025-11-20	41.920	42.160	41.330	41.350	34.259	12,261,358
2025-11-19	41.980	42.240	41.270	41.430	34.326	15,537,876
2025-11-18	41.670	42.400	41.430	41.850	34.674	15,132,938
2025-11-17	41.560	42.050	41.500	41.850	34.674	15,250,886
2025-11-14	42.630	42.680	41.400	41.400	34.301	23,431,550
2025-11-13	42.500	43.430	42.400	43.060	35.676	18,827,194
2025-11-12	42.420	43.090	41.800	42.650	35.337	21,491,002
2025-11-11	44.260	44.560	42.430	42.500	35.212	27,483,327
2025-11-10	43.990	44.430	43.510	43.950	36.414	19,151,271
2025-11-07	44.020	44.190	43.450	43.640	36.157	19,405,574
2025-11-06	44.000	44.730	43.850	44.590	36.944	21,735,458
2025-11-05	43.820	44.380	43.080	43.700	36.207	22,382,304
2025-11-04	45.470	45.580	44.070	44.350	36.745	22,895,325
2025-11-03	45.700	45.910	44.080	45.780	37.930	32,457,411
2025-10-31	46.400	46.980	45.780	45.810	37.955	31,366,832
2025-10-30	47.980	48.020	46.500	46.540	38.559	34,935,016
2025-10-29	47.970	48.680	47.500	47.930	39.711	32,746,388
2025-10-28	48.710	49.260	47.950	48.210	39.943	34,299,333
2025-10-27	48.800	49.320	48.030	48.790	40.424	40,252,250
2025-10-24	46.990	48.340	46.950	48.220	39.951	37,416,423

← NewerPage 4 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.