All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.200	40.680	39.850	40.060	33.191	33,997,741
2025-07-22	41.210	41.430	40.410	40.580	33.622	49,978,455
2025-07-21	40.150	43.110	40.100	41.440	34.334	85,450,160
2025-07-18	39.480	40.180	38.900	39.350	32.602	38,561,721
2025-07-17	38.600	39.500	38.310	39.220	32.495	34,288,845
2025-07-16	38.550	39.530	38.390	38.890	32.221	34,396,755
2025-07-15	38.290	38.650	38.010	38.540	31.931	25,167,957
2025-07-14	38.290	38.690	37.860	38.270	31.708	19,586,857
2025-07-11	38.090	38.720	37.840	38.570	31.956	25,525,944
2025-07-10	37.800	38.300	37.800	38.160	31.616	15,088,902
2025-07-09	38.350	38.510	37.840	37.920	31.418	19,849,837
2025-07-08	38.000	38.560	38.000	38.490	31.890	21,837,499
2025-07-07	38.180	38.260	37.610	37.820	31.335	16,397,290
2025-07-04	38.620	38.800	37.860	38.120	31.583	25,032,297
2025-07-03	38.540	38.940	38.200	38.650	32.022	20,373,423
2025-07-02	39.750	39.760	38.330	38.500	31.898	37,172,673
2025-07-01	39.710	40.830	39.280	40.090	33.215	46,085,672
2025-06-30	39.600	40.130	39.480	39.690	32.884	29,632,606
2025-06-27	40.060	40.230	39.480	39.570	32.785	32,235,943
2025-06-26	40.400	40.410	39.630	39.660	32.859	37,935,380
2025-06-25	39.560	40.460	39.300	40.460	33.522	54,350,023
2025-06-24	37.950	39.840	37.950	39.550	32.768	49,710,285
2025-06-23	37.170	38.300	37.010	37.850	31.360	21,642,416
2025-06-20	38.050	38.750	37.460	37.530	31.094	25,312,580
2025-06-19	39.030	39.450	38.260	38.400	31.815	34,558,849
2025-06-18	37.600	39.480	37.360	39.010	32.321	38,781,624
2025-06-17	38.320	38.880	37.550	37.840	31.351	26,551,716
2025-06-16	38.430	38.950	38.130	38.310	31.741	28,346,833
2025-06-13	38.490	39.400	37.910	38.800	32.147	76,632,681
2025-06-12	38.550	39.480	38.360	38.810	32.155	34,889,694
2025-06-11	38.260	39.300	38.200	38.770	32.122	24,539,412
2025-06-10	39.380	39.600	37.800	38.240	31.683	30,267,676
2025-06-09	38.900	39.680	38.700	39.420	32.660	28,233,584
2025-06-06	38.570	39.450	38.310	38.930	32.254	28,029,309
2025-06-05	37.980	38.820	37.860	38.690	32.056	28,249,222
2025-06-04	37.820	38.380	37.690	38.090	31.558	20,024,587
2025-06-03	36.980	37.980	36.760	37.680	31.219	21,855,132
2025-05-30	37.980	38.000	37.190	37.380	30.970	19,673,865
2025-05-29	37.700	38.500	37.700	38.280	31.716	25,150,833
2025-05-28	37.890	38.150	37.520	37.670	31.211	16,347,877
2025-05-27	38.500	38.680	37.730	37.770	31.293	21,724,125
2025-05-26	38.120	39.000	38.050	38.690	32.056	23,042,358
2025-05-23	38.960	39.020	38.120	38.190	31.641	30,849,482
2025-05-22	39.260	40.050	38.980	39.080	32.379	26,454,211
2025-05-21	39.850	39.850	38.870	39.470	32.702	32,911,972
2025-05-20	39.890	40.500	39.700	40.070	33.199	26,953,387
2025-05-19	39.250	40.750	39.250	40.170	33.282	38,490,363
2025-05-16	39.510	40.000	39.210	39.510	32.735	24,047,824
2025-05-15	40.420	40.600	39.270	39.280	32.544	32,517,045
2025-05-14	40.430	41.000	40.000	40.760	33.771	35,976,796
2025-05-13	41.420	41.670	40.350	40.430	33.497	33,557,506
2025-05-12	40.690	41.190	40.480	40.940	33.920	33,806,325
2025-05-09	41.060	41.080	39.880	40.200	33.307	38,359,318
2025-05-08	41.030	41.800	40.900	41.310	34.226	38,199,632
2025-05-07	42.030	42.400	40.750	41.410	34.309	54,024,006
2025-05-06	40.460	41.780	40.210	41.490	34.375	54,256,117
2025-04-30	39.000	41.290	38.800	40.160	33.274	66,887,258
2025-04-29	49.000	50.480	48.700	50.430	31.981	41,114,319
2025-04-28	49.300	49.690	48.880	49.120	31.150	25,907,905
2025-04-25	49.300	50.300	49.010	49.330	31.283	40,263,690

← NewerPage 6 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.