All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	50.200	50.330	48.900	49.080	31.125	45,697,376
2025-04-23	49.120	50.860	48.880	50.550	32.057	70,191,143
2025-04-22	48.710	49.880	48.210	48.700	30.884	42,409,384
2025-04-21	48.000	49.230	47.510	49.080	31.125	39,519,158
2025-04-18	48.110	48.520	47.590	48.050	30.472	29,363,022
2025-04-17	47.250	49.310	47.230	48.390	30.687	55,371,075
2025-04-16	48.440	48.920	47.180	47.780	30.300	41,681,362
2025-04-15	48.990	49.180	48.020	48.480	30.744	45,009,851
2025-04-14	49.720	50.490	48.800	49.300	31.264	76,635,998
2025-04-11	46.800	50.960	46.440	49.200	31.201	113,044,886
2025-04-10	46.180	47.920	45.360	46.020	29.184	77,649,060
2025-04-09	42.000	45.200	39.510	44.480	28.208	80,226,198
2025-04-08	43.000	44.780	41.380	42.760	27.117	68,616,727
2025-04-07	43.420	46.560	40.150	42.800	27.142	82,997,020
2025-04-03	50.580	52.170	49.400	49.520	31.404	45,927,233
2025-04-02	51.800	52.260	51.240	51.440	32.622	25,823,616
2025-04-01	53.220	53.450	51.800	51.830	32.869	36,628,177
2025-03-31	51.400	53.370	50.600	52.870	33.528	47,925,936
2025-03-28	53.000	53.990	51.730	51.890	32.907	42,059,755
2025-03-27	51.730	54.100	51.600	52.630	33.376	54,727,444
2025-03-26	51.710	53.640	51.580	51.940	32.939	41,718,534
2025-03-25	54.360	54.480	51.280	51.470	32.641	50,842,619
2025-03-24	54.400	55.340	52.580	54.260	34.410	53,252,835
2025-03-21	56.780	57.250	54.320	54.430	34.518	67,777,376
2025-03-20	58.500	59.500	56.700	57.360	36.376	71,030,068
2025-03-19	60.060	61.690	59.210	59.690	37.853	81,840,038
2025-03-18	58.860	60.510	58.160	59.060	37.454	64,021,144
2025-03-17	57.700	59.080	57.040	58.500	37.099	46,803,400
2025-03-14	56.390	58.570	56.220	58.280	36.959	60,574,413
2025-03-13	60.000	60.150	56.600	56.640	35.919	81,210,746
2025-03-12	59.380	62.000	59.010	60.810	38.564	96,655,526
2025-03-11	58.560	60.440	58.370	59.350	37.638	67,445,642
2025-03-10	60.000	61.290	59.200	60.050	38.082	78,036,731
2025-03-07	61.000	62.780	58.860	59.500	37.733	121,377,010
2025-03-06	63.040	63.700	60.800	61.500	39.001	138,720,811
2025-03-05	63.900	66.880	60.810	61.500	39.001	218,251,789
2025-03-04	51.020	64.000	50.450	62.350	39.540	201,745,494
2025-03-03	57.200	58.920	53.000	53.680	34.042	121,617,272
2025-02-28	56.960	59.500	54.000	54.490	34.556	142,265,240
2025-02-27	56.700	57.280	53.000	56.950	36.116	129,560,410
2025-02-26	54.150	58.060	53.160	55.860	35.425	150,299,455
2025-02-25	52.840	55.350	52.000	53.710	34.061	97,641,298
2025-02-24	54.300	55.800	53.000	54.780	34.740	107,672,714
2025-02-21	53.540	56.000	52.740	54.500	34.562	142,282,207
2025-02-20	50.980	56.630	50.740	54.370	34.480	168,347,058
2025-02-19	47.650	50.960	47.650	50.900	32.279	132,525,689
2025-02-18	48.600	49.380	47.080	47.510	30.129	73,549,593
2025-02-17	47.970	48.700	47.750	48.690	30.878	75,295,111
2025-02-14	48.100	48.380	46.930	47.510	30.129	77,946,403
2025-02-13	51.360	51.630	48.120	48.170	30.548	122,697,380
2025-02-12	51.000	52.500	49.800	51.960	32.951	100,007,637
2025-02-11	52.400	54.450	51.550	51.950	32.945	106,353,745
2025-02-10	51.000	54.880	50.480	53.370	33.845	141,695,896
2025-02-07	52.000	54.490	49.880	51.010	32.349	170,080,460
2025-02-06	47.300	54.950	47.010	52.190	33.097	158,606,176
2025-02-05	49.540	51.000	47.560	48.300	30.630	125,046,289
2025-01-27	47.770	49.950	45.700	47.160	29.907	122,179,694
2025-01-24	46.330	47.890	45.540	47.750	30.281	122,426,536
2025-01-23	47.500	49.090	46.230	46.630	29.571	120,612,880
2025-01-22	48.000	48.100	46.530	47.070	29.850	135,673,229

← NewerPage 7 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.