Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	66.510	69.450	66.240	69.450	69.028	4,375,745
2026-04-21	68.150	68.250	65.940	66.790	66.385	3,029,040
2026-04-20	68.280	68.390	67.820	68.110	67.697	2,827,182
2026-04-17	67.600	68.490	67.400	68.040	67.627	2,140,400
2026-04-16	67.400	68.090	67.010	67.940	67.528	2,966,561
2026-04-15	67.700	68.600	67.070	67.200	66.792	2,889,029
2026-04-14	67.500	68.100	66.800	67.370	66.961	2,818,435
2026-04-13	67.050	68.290	66.830	66.970	66.563	2,157,350
2026-04-10	67.930	68.680	67.620	67.620	67.209	1,941,542
2026-04-09	67.800	68.130	67.330	67.490	67.080	1,521,012
2026-04-08	66.250	68.450	66.100	68.350	67.935	2,439,119
2026-04-07	63.860	65.250	63.850	64.880	64.486	1,320,119
2026-04-03	64.960	65.960	63.550	63.850	63.462	1,616,191
2026-04-02	67.300	67.300	64.820	65.110	64.715	1,623,312
2026-04-01	66.900	67.420	66.600	67.310	66.901	1,494,837
2026-03-31	65.970	67.400	65.600	65.600	65.202	1,497,632
2026-03-30	66.060	66.790	65.080	66.180	65.778	1,690,432
2026-03-27	65.570	67.700	65.280	67.200	66.792	1,309,314
2026-03-26	68.000	68.300	66.210	66.550	66.146	1,457,946
2026-03-25	67.770	68.830	67.430	68.090	67.677	1,696,622
2026-03-24	67.200	67.490	65.520	67.360	66.951	1,593,962
2026-03-23	67.900	68.590	65.500	65.970	65.569	2,876,603
2026-03-20	71.520	72.160	69.660	69.660	69.237	1,928,907
2026-03-19	71.140	72.270	69.980	71.180	70.748	2,470,509
2026-03-18	71.240	72.260	70.890	72.100	71.662	1,479,811
2026-03-17	72.790	72.990	70.830	70.880	70.450	1,601,903
2026-03-16	71.770	72.920	70.140	72.800	72.358	1,735,842
2026-03-13	72.820	73.250	71.330	71.650	71.215	2,254,755
2026-03-12	73.050	74.470	72.710	73.410	72.964	1,724,983
2026-03-11	73.710	74.400	73.000	73.300	72.855	1,619,185
2026-03-10	72.630	74.870	72.500	73.700	73.253	2,345,906
2026-03-09	71.000	71.810	68.810	71.210	70.778	2,775,173
2026-03-06	71.480	72.800	71.130	72.420	71.980	1,662,642
2026-03-05	72.700	73.170	71.260	71.580	71.145	2,387,486
2026-03-04	71.070	72.800	70.620	71.160	70.728	2,478,563
2026-03-03	77.760	78.100	72.000	72.020	71.583	4,547,932
2026-03-02	78.950	80.180	77.410	77.690	77.218	4,132,299
2026-02-27	80.210	80.440	78.630	80.440	79.952	3,195,372
2026-02-26	79.190	80.640	78.350	80.200	79.713	2,863,225
2026-02-25	78.400	80.000	77.830	79.390	78.908	2,535,128
2026-02-24	79.490	79.590	77.400	78.400	77.924	2,317,943
2026-02-13	79.250	79.830	78.410	78.510	78.033	2,211,167
2026-02-12	77.080	80.180	76.770	79.820	79.335	3,660,684
2026-02-11	77.300	77.800	76.410	77.000	76.533	2,188,249
2026-02-10	77.760	78.500	77.100	77.100	76.632	1,885,165
2026-02-09	75.670	78.180	75.490	78.160	77.685	3,200,512
2026-02-06	74.930	75.770	74.040	74.860	74.406	2,120,772
2026-02-05	76.000	76.350	74.900	75.460	75.002	2,650,108
2026-02-04	77.900	78.270	75.720	76.900	76.433	3,108,648
2026-02-03	77.920	78.840	77.210	78.570	78.093	3,198,264
2026-02-02	82.000	82.000	76.670	76.850	76.383	5,558,087
2026-01-30	81.250	83.650	80.020	82.440	81.939	5,321,145
2026-01-29	84.280	84.720	81.030	81.410	80.916	5,359,933
2026-01-28	81.690	85.870	81.690	84.300	83.788	9,360,762
2026-01-27	77.510	80.950	75.550	80.860	80.369	6,061,170
2026-01-26	80.850	81.780	77.530	77.680	77.208	4,709,578
2026-01-23	79.160	81.080	79.160	81.000	80.508	4,552,847
2026-01-22	80.000	80.800	79.500	79.880	79.395	7,669,011
2026-01-21	81.850	83.500	81.500	83.410	82.904	7,929,345
2026-01-20	82.560	83.520	81.150	82.000	81.502	8,569,869

← NewerPage 3 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.