Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	57.570	59.960	55.800	59.780	59.780	4,054,911
2026-07-20	61.600	62.600	56.430	57.610	57.610	5,632,990
2026-07-17	66.220	69.270	61.350	61.600	61.600	6,716,460
2026-07-16	63.380	73.600	63.050	67.040	67.040	7,975,773
2026-07-15	63.790	66.780	62.810	63.450	63.450	3,988,033
2026-07-14	65.100	65.970	60.400	63.500	63.500	5,328,786
2026-07-13	67.390	70.490	64.880	65.100	65.100	5,299,088
2026-07-10	72.490	73.640	69.000	69.000	69.000	5,879,437
2026-07-09	70.370	72.500	68.370	72.500	72.500	5,337,277
2026-07-08	69.660	71.240	66.850	70.450	70.450	4,289,116
2026-07-07	69.000	71.480	68.110	69.550	69.550	3,852,351
2026-07-06	70.390	70.950	66.120	69.600	69.600	5,013,974
2026-07-03	71.880	72.700	70.060	70.320	70.320	4,649,312
2026-07-02	72.000	75.500	70.860	72.060	72.060	5,411,978
2026-07-01	73.500	76.430	72.720	74.480	74.480	6,718,246
2026-06-30	67.270	73.900	66.520	73.320	73.320	6,962,655
2026-06-29	67.280	68.680	63.330	66.700	66.700	5,404,358
2026-06-26	69.200	70.350	66.520	67.440	67.440	4,541,057
2026-06-25	71.300	71.640	69.160	70.560	70.560	4,329,120
2026-06-24	69.290	71.490	68.300	71.000	71.000	4,326,883
2026-06-23	68.920	71.780	67.820	69.550	69.550	4,493,015
2026-06-22	71.080	71.600	67.500	69.290	69.290	4,326,550
2026-06-18	71.090	72.090	70.740	71.030	71.030	3,196,337
2026-06-17	69.610	71.930	69.440	71.460	71.460	3,700,697
2026-06-16	68.130	70.810	67.980	70.530	70.530	3,559,228
2026-06-15	65.300	68.170	64.770	67.970	67.970	3,450,883
2026-06-12	65.750	67.250	64.250	64.400	64.400	3,648,179
2026-06-11	65.470	67.150	63.790	64.280	64.280	3,420,803
2026-06-10	66.850	67.700	65.100	66.000	66.000	2,900,117
2026-06-09	66.960	68.290	65.910	67.820	67.820	3,195,284
2026-06-08	66.200	67.580	64.140	66.220	66.220	5,543,498
2026-06-05	70.020	71.400	67.580	69.490	69.490	5,106,553
2026-06-04	72.030	73.490	70.670	70.990	70.990	4,552,823
2026-06-03	73.780	74.730	71.800	73.100	73.100	5,668,240
2026-06-02	74.120	74.790	71.250	73.150	73.150	4,780,786
2026-06-01	74.750	76.920	73.960	74.920	74.920	5,965,620
2026-05-29	79.760	79.990	73.450	74.220	74.220	8,665,441
2026-05-28	77.950	81.450	76.570	80.200	80.200	9,075,514
2026-05-27	77.410	81.800	76.990	78.000	78.000	9,933,915
2026-05-26	79.600	79.600	75.330	76.640	76.640	6,833,062
2026-05-25	73.350	79.230	72.270	78.450	78.450	8,434,631
2026-05-22	70.840	73.480	70.840	73.180	73.180	4,400,628
2026-05-21	76.290	76.580	70.680	70.820	70.390	6,550,913
2026-05-20	73.900	75.380	73.700	75.350	74.893	5,510,971
2026-05-19	72.680	74.540	70.900	74.540	74.087	5,035,684
2026-05-18	72.680	74.000	71.760	72.850	72.408	3,870,755
2026-05-15	73.580	75.600	72.270	73.000	72.557	5,943,000
2026-05-14	73.500	75.220	73.210	73.580	73.133	6,212,533
2026-05-13	71.140	73.330	70.000	73.240	72.795	4,543,979
2026-05-12	72.550	72.950	71.000	71.930	71.493	3,031,606
2026-05-11	71.330	73.350	71.300	72.730	72.288	4,543,404
2026-05-08	70.280	71.300	69.750	70.990	70.559	3,335,653
2026-05-07	69.320	71.290	68.620	70.980	70.549	4,073,854
2026-05-06	68.520	70.470	67.600	68.830	68.412	3,987,351
2026-04-30	66.240	67.880	65.870	67.610	67.200	3,352,471
2026-04-29	65.280	66.980	65.080	66.480	66.076	2,614,366
2026-04-28	69.400	69.400	65.780	66.010	65.609	5,420,772
2026-04-27	70.660	72.300	70.660	71.690	71.255	3,663,894
2026-04-24	70.890	71.530	69.800	71.300	70.867	4,682,169
2026-04-23	69.490	71.120	68.560	68.920	68.502	3,915,701

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.4300 CNY
2025-05-20	0.3300 CNY
2024-06-20	0.0500 CNY
2022-05-20	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.