All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	42.260	50.000	41.990	49.080	31.125	211,385,737
2025-01-20	41.700	42.200	41.080	41.680	26.432	75,323,409
2025-01-17	39.020	42.460	38.250	41.620	26.394	108,230,928
2025-01-16	39.790	39.920	38.270	38.980	24.720	74,723,358
2025-01-15	38.990	41.000	38.780	39.940	25.329	82,314,994
2025-01-14	37.340	39.110	36.520	39.110	24.802	65,052,959
2025-01-13	36.000	37.280	35.300	36.650	23.242	41,215,435
2025-01-10	37.360	39.160	37.000	37.060	23.502	63,657,519
2025-01-09	37.600	39.120	37.500	37.730	23.927	72,419,154
2025-01-08	36.000	38.930	35.870	37.990	24.092	83,485,635
2025-01-07	34.600	37.000	34.500	36.960	23.439	74,807,871
2025-01-06	35.110	35.800	33.800	34.300	21.752	43,518,905
2025-01-03	36.470	36.800	35.000	35.110	22.266	58,847,377
2025-01-02	38.510	38.800	35.710	36.410	23.090	76,423,286
2024-12-31	41.880	42.280	38.590	38.760	24.580	83,097,543
2024-12-30	42.060	43.560	41.130	41.900	26.572	64,164,642
2024-12-27	44.000	44.480	42.410	42.440	26.914	99,300,274
2024-12-26	40.210	44.580	40.100	44.490	28.214	136,557,808
2024-12-25	42.600	43.750	40.580	40.930	25.956	88,213,012
2024-12-24	43.200	43.720	40.660	42.600	27.015	95,382,690
2024-12-23	42.540	44.200	41.490	42.860	27.180	109,949,867
2024-12-20	40.600	45.560	40.450	42.480	26.939	151,193,352
2024-12-19	38.950	41.800	38.800	41.050	26.033	108,671,958
2024-12-18	36.890	40.670	35.910	40.180	25.481	109,771,860
2024-12-17	39.550	39.800	36.660	36.780	23.325	86,742,123
2024-12-16	41.200	43.800	39.690	40.540	25.709	133,452,881
2024-12-13	38.500	41.800	38.500	39.930	25.322	100,157,436
2024-12-12	39.100	39.300	38.080	39.260	24.897	69,474,331
2024-12-11	37.160	40.500	37.010	39.880	25.291	115,859,337
2024-12-10	36.600	38.900	35.860	37.530	23.800	86,554,152
2024-12-09	35.900	35.960	34.660	35.100	22.259	27,467,264
2024-12-06	35.660	36.260	34.900	35.940	22.792	34,892,705
2024-12-05	35.300	35.990	35.230	35.600	22.576	35,530,987
2024-12-04	36.630	37.590	35.510	35.590	22.570	66,527,646
2024-12-03	35.960	36.070	34.810	35.290	22.380	35,816,191
2024-12-02	35.730	36.490	35.480	35.960	22.805	35,583,620
2024-11-29	34.800	36.140	34.350	35.470	22.494	41,716,549
2024-11-28	34.850	35.720	34.510	34.850	22.101	37,610,898
2024-11-27	33.530	34.950	32.880	34.900	22.132	33,622,477
2024-11-26	33.880	34.580	33.690	33.740	21.397	23,721,868
2024-11-25	34.500	34.750	32.960	33.900	21.498	31,138,103
2024-11-22	35.810	36.300	34.040	34.060	21.600	38,105,907
2024-11-21	36.120	36.490	35.400	35.960	22.805	31,998,116
2024-11-20	35.980	36.650	35.460	36.280	23.008	35,490,240
2024-11-19	34.500	36.130	34.500	35.980	22.817	43,325,817
2024-11-18	36.280	36.850	33.700	34.090	21.619	54,485,992
2024-11-15	38.060	38.540	36.370	36.480	23.134	46,359,095
2024-11-14	39.650	39.980	38.020	38.170	24.206	43,018,595
2024-11-13	39.870	40.280	38.890	40.080	25.417	45,720,743
2024-11-12	42.300	42.380	39.400	40.270	25.538	79,439,000
2024-11-11	39.820	42.280	39.800	42.000	26.635	102,650,199
2024-11-08	39.870	40.780	39.150	39.560	25.088	90,415,829
2024-11-07	38.010	39.750	37.900	39.150	24.828	60,371,751
2024-11-06	38.870	39.500	38.000	38.460	24.390	79,104,882
2024-11-05	37.410	39.380	37.100	38.900	24.669	73,079,892
2024-11-04	36.030	37.400	36.010	37.400	23.718	44,383,850
2024-11-01	39.500	39.500	36.450	36.580	23.198	87,045,432
2024-10-31	38.420	40.590	37.660	39.890	25.297	101,598,722
2024-10-30	38.000	38.670	37.370	38.040	24.124	72,616,731
2024-10-29	39.460	40.980	38.630	38.770	24.587	93,250,511

← NewerPage 8 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.