All Winner Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	39.000	39.490	38.270	39.460	25.024	71,294,219
2024-10-25	39.700	40.080	38.820	39.040	24.758	76,908,755
2024-10-24	39.510	40.880	39.200	39.420	24.999	79,219,689
2024-10-23	40.000	41.140	39.450	39.710	25.183	101,581,598
2024-10-22	40.590	43.490	39.800	41.650	26.413	159,141,370
2024-10-21	42.370	46.680	40.420	40.620	25.760	221,342,392
2024-10-18	36.000	42.900	35.780	41.490	26.312	188,020,419
2024-10-17	37.000	37.440	35.760	35.760	22.678	84,232,324
2024-10-16	34.280	36.800	34.030	36.400	23.084	78,480,294
2024-10-15	37.000	39.310	35.730	35.880	22.754	143,080,970
2024-10-14	34.410	39.990	32.010	37.990	24.092	155,102,276
2024-10-11	33.260	36.500	33.260	34.410	21.822	110,277,836
2024-10-10	36.450	36.940	31.960	33.930	21.517	119,404,832
2024-10-09	35.000	40.280	32.400	36.450	23.115	190,028,755
2024-10-08	34.080	34.080	32.600	34.080	21.612	89,802,580
2024-09-30	25.000	28.400	24.400	28.400	18.010	86,453,143
2024-09-27	22.250	23.800	22.100	23.700	15.030	54,990,659
2024-09-26	20.770	21.900	20.700	21.890	13.882	40,768,155
2024-09-25	21.050	21.580	20.820	20.870	13.235	36,451,020
2024-09-24	20.200	20.880	20.020	20.860	13.229	31,026,543
2024-09-23	20.240	20.590	20.050	20.100	12.747	14,538,273
2024-09-20	20.580	20.700	20.000	20.310	12.880	21,885,255
2024-09-19	20.680	20.940	20.180	20.600	13.064	21,398,754
2024-09-18	20.450	20.620	20.060	20.470	12.981	13,925,184
2024-09-13	20.510	20.810	20.410	20.410	12.943	16,034,007
2024-09-12	21.010	21.140	20.480	20.500	13.000	15,256,473
2024-09-11	21.090	21.220	20.680	20.840	13.216	17,098,876
2024-09-10	20.760	21.150	20.340	20.980	13.305	20,406,959
2024-09-09	20.410	20.970	20.340	20.680	13.115	15,667,806
2024-09-06	21.100	21.370	20.580	20.610	13.070	19,572,243
2024-09-05	20.930	21.370	20.820	21.100	13.381	15,379,603
2024-09-04	20.600	21.230	20.470	20.890	13.248	17,264,053
2024-09-03	20.980	21.400	20.950	21.060	13.356	21,588,253
2024-09-02	21.930	22.180	21.040	21.050	13.349	28,935,372
2024-08-30	21.210	22.450	21.200	22.140	14.040	40,819,022
2024-08-29	20.760	21.520	20.670	21.270	13.489	29,301,097
2024-08-28	21.000	21.180	20.720	20.820	13.203	20,056,712
2024-08-27	21.300	21.420	20.880	20.990	13.311	22,415,585
2024-08-26	21.600	21.840	21.190	21.460	13.609	25,522,473
2024-08-23	21.550	21.690	21.160	21.540	13.660	25,497,571
2024-08-22	22.430	22.520	21.600	21.690	13.755	41,215,763
2024-08-21	24.050	24.370	22.110	22.410	14.212	62,129,559
2024-08-20	24.220	24.480	23.980	24.280	15.398	27,042,805
2024-08-19	24.080	24.660	23.880	24.040	15.245	27,777,906
2024-08-16	24.990	25.230	24.220	24.270	15.391	45,102,634
2024-08-15	23.380	25.630	23.270	25.130	15.937	66,905,598
2024-08-14	24.110	24.300	23.610	23.610	14.973	26,715,148
2024-08-13	23.590	24.350	23.460	24.190	15.340	28,768,075
2024-08-12	23.810	24.180	23.430	23.680	15.017	28,271,739
2024-08-09	24.300	24.840	24.040	24.250	15.379	46,323,254
2024-08-08	23.390	24.180	22.930	23.800	15.093	43,319,596
2024-08-07	23.880	24.080	23.410	23.580	14.954	30,280,815
2024-08-06	24.620	24.760	23.490	23.980	15.207	40,087,242
2024-08-05	25.300	26.090	23.830	23.870	15.138	58,310,580
2024-08-02	25.700	26.680	25.470	25.690	16.292	56,106,532
2024-08-01	24.630	26.660	24.610	26.110	16.558	80,165,744
2024-07-31	23.890	24.970	23.690	24.650	15.632	57,161,602
2024-07-30	23.300	24.100	22.910	24.060	15.258	49,507,064
2024-07-29	23.480	24.150	23.250	23.560	14.941	40,748,833
2024-07-26	23.600	24.120	23.340	23.420	14.852	52,289,799

← NewerPage 9 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.