All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	46.450	46.850	45.260	46.690	38.684	27,183,750
2025-10-22	47.000	47.410	46.500	46.650	38.651	24,172,021
2025-10-21	47.300	48.100	46.910	47.570	39.413	27,125,785
2025-10-20	47.270	47.980	46.580	47.010	38.949	31,384,317
2025-10-17	49.260	49.300	46.310	46.310	38.369	47,962,384
2025-10-16	50.230	51.690	49.410	49.600	41.095	44,628,574
2025-10-15	51.000	51.120	48.750	50.710	42.014	54,889,183
2025-10-14	51.880	53.360	50.640	51.120	42.354	81,728,060
2025-10-13	47.010	51.980	47.010	51.790	42.909	83,951,976
2025-10-10	51.110	51.800	48.000	48.200	39.935	70,110,174
2025-10-09	52.400	53.760	51.200	52.250	43.290	81,892,412
2025-09-30	50.020	51.980	50.000	51.820	42.934	64,959,480
2025-09-29	50.000	50.340	48.930	49.710	41.186	46,568,805
2025-09-26	51.700	52.580	50.180	50.180	41.575	56,755,644
2025-09-25	51.750	52.990	51.220	52.140	43.199	73,968,222
2025-09-24	49.210	52.420	48.840	51.750	42.876	86,062,696
2025-09-23	50.160	50.280	47.790	49.640	41.128	60,791,325
2025-09-22	49.030	50.490	48.990	50.160	41.559	57,249,874
2025-09-19	50.940	51.100	48.750	48.750	40.391	71,126,556
2025-09-18	51.400	54.700	49.490	50.270	41.650	125,622,188
2025-09-17	48.750	51.360	48.130	50.890	42.164	85,789,891
2025-09-16	47.650	49.070	47.610	48.770	40.407	52,173,627
2025-09-15	49.780	50.000	47.820	47.850	39.645	61,151,634
2025-09-12	47.500	49.450	47.000	48.370	40.076	89,395,568
2025-09-11	44.570	47.170	44.240	46.980	38.924	65,860,838
2025-09-10	45.000	45.620	44.560	44.760	37.085	35,438,325
2025-09-09	46.580	46.590	44.680	44.800	37.118	54,778,370
2025-09-08	46.790	48.390	46.120	47.040	38.974	64,060,947
2025-09-05	45.900	46.960	44.000	46.620	38.626	73,942,201
2025-09-04	49.140	50.300	44.600	45.600	37.781	109,379,733
2025-09-03	48.990	50.960	47.230	48.540	40.217	91,792,298
2025-09-02	52.160	52.540	48.000	48.240	39.968	131,218,395
2025-09-01	52.000	55.900	51.000	52.500	43.497	153,645,301
2025-08-29	47.590	47.590	46.350	46.840	38.808	70,413,242
2025-08-28	46.650	48.710	46.530	48.420	40.117	106,185,288
2025-08-27	45.100	49.610	45.100	46.410	38.452	127,947,446
2025-08-26	45.180	46.030	44.270	45.100	37.366	62,200,069
2025-08-25	46.500	47.390	44.800	45.260	37.499	89,523,385
2025-08-22	43.900	46.650	43.900	45.360	37.582	88,947,950
2025-08-21	45.000	45.280	43.510	43.690	36.198	63,442,680
2025-08-20	43.020	44.720	42.780	44.720	37.052	75,749,335
2025-08-19	43.540	44.600	43.040	43.130	35.734	70,200,051
2025-08-18	42.150	44.560	41.650	43.530	36.066	85,048,274
2025-08-15	40.680	41.840	40.680	41.740	34.583	47,241,715
2025-08-14	41.450	42.600	40.950	41.040	34.003	69,049,672
2025-08-13	41.090	41.670	40.750	41.390	34.293	54,411,439
2025-08-12	40.000	41.250	39.630	41.080	34.036	54,479,697
2025-08-11	39.500	40.370	39.480	40.050	33.182	24,037,825
2025-08-08	40.550	40.660	39.550	39.570	32.785	32,508,991
2025-08-07	40.790	41.290	40.420	40.730	33.746	43,163,545
2025-08-06	39.910	40.980	39.680	40.750	33.762	34,401,238
2025-08-05	39.890	39.970	39.610	39.840	33.008	18,183,441
2025-08-04	39.090	39.790	38.980	39.760	32.942	18,041,836
2025-08-01	39.910	40.260	39.000	39.210	32.486	26,664,496
2025-07-31	39.880	40.600	39.760	39.890	33.050	31,091,505
2025-07-30	41.000	41.250	39.970	40.130	33.249	32,234,910
2025-07-29	40.570	41.440	40.390	41.080	34.036	34,251,939
2025-07-28	41.220	41.370	40.730	40.750	33.762	30,302,181
2025-07-25	40.380	41.190	40.110	41.180	34.119	35,923,204
2025-07-24	40.060	40.710	39.960	40.500	33.555	31,716,462

← NewerPage 5 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.