Shanghai Awinic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	82.560	83.520	81.150	82.000	81.502	8,569,869
2026-01-19	80.490	80.750	78.870	79.800	79.316	5,265,376
2026-01-16	79.900	82.700	79.600	81.830	81.333	5,083,845
2026-01-15	79.000	79.880	78.060	79.650	79.166	3,075,356
2026-01-14	78.680	81.180	78.200	79.330	78.848	5,728,679
2026-01-13	80.510	80.510	78.010	78.260	77.785	4,136,270
2026-01-12	80.490	80.770	79.180	80.520	80.031	3,850,223
2026-01-09	78.790	80.000	78.630	79.950	79.465	3,132,275
2026-01-08	78.080	80.510	78.030	79.170	78.689	3,267,864
2026-01-07	78.850	80.040	78.280	78.670	78.192	3,717,448
2026-01-06	78.550	79.320	77.410	78.670	78.192	3,250,213
2026-01-05	76.930	78.310	76.340	78.060	77.586	3,490,879
2025-12-31	76.050	76.430	74.850	76.110	75.648	2,288,774
2025-12-30	75.060	76.160	75.000	75.670	75.211	2,071,984
2025-12-29	76.200	76.980	75.260	75.600	75.141	2,068,433
2025-12-26	75.700	76.660	75.250	75.600	75.141	2,246,149
2025-12-25	75.600	76.890	75.190	76.070	75.608	2,748,979
2025-12-24	73.000	75.480	72.720	75.250	74.793	3,218,375
2025-12-23	72.500	73.370	72.000	72.720	72.279	1,814,034
2025-12-22	72.010	72.950	72.010	72.440	72.000	1,914,104
2025-12-19	72.000	72.390	71.410	71.410	70.976	1,687,281
2025-12-18	71.510	72.400	71.130	71.410	70.976	1,626,207
2025-12-17	71.200	72.220	70.010	72.000	71.563	2,000,323
2025-12-16	72.490	72.770	70.500	70.860	70.430	1,932,554
2025-12-15	74.200	74.330	72.430	72.500	72.060	1,855,357
2025-12-12	73.600	74.880	72.670	74.780	74.326	2,233,439
2025-12-11	75.120	75.180	73.370	73.410	72.964	1,897,984
2025-12-10	74.550	75.170	73.800	74.780	74.326	1,674,565
2025-12-09	75.800	76.380	74.840	74.930	74.475	2,183,829
2025-12-08	74.070	75.970	74.000	75.600	75.141	2,890,968
2025-12-05	73.200	74.330	71.700	74.130	73.680	3,806,899
2025-12-04	73.550	73.660	71.630	73.000	72.557	3,616,602
2025-12-03	76.230	76.690	73.110	73.380	72.935	4,510,667
2025-12-02	80.000	80.180	76.000	76.300	75.837	5,805,255
2025-12-01	75.080	79.880	74.390	78.880	78.401	5,289,790
2025-11-28	73.300	74.920	73.070	74.640	74.187	2,033,515
2025-11-27	73.250	74.800	73.120	73.270	72.825	2,114,859
2025-11-26	73.060	74.290	72.340	73.240	72.795	2,068,187
2025-11-25	73.420	74.760	72.730	73.740	73.292	3,567,706
2025-11-24	72.060	73.050	71.580	72.580	72.139	1,991,176
2025-11-21	74.030	74.890	71.750	71.820	71.384	2,515,107
2025-11-20	77.000	77.070	74.900	75.100	74.644	1,479,788
2025-11-19	75.900	77.130	75.680	76.010	75.549	1,861,399
2025-11-18	75.460	76.630	75.220	75.900	75.439	1,723,311
2025-11-17	75.930	76.320	74.680	75.700	75.240	2,671,084
2025-11-14	77.100	78.650	75.960	75.960	75.499	3,645,613
2025-11-13	78.680	79.170	77.010	77.900	77.427	3,972,309
2025-11-12	78.000	80.480	77.510	78.880	78.401	2,173,172
2025-11-11	80.980	81.470	78.470	78.520	78.043	1,789,979
2025-11-10	80.210	81.410	79.610	80.400	79.912	1,595,079
2025-11-07	80.600	81.190	79.870	80.290	79.803	1,706,800
2025-11-06	82.650	82.950	80.010	81.280	80.787	2,489,852
2025-11-05	79.780	83.300	79.540	82.000	81.502	2,534,880
2025-11-04	82.650	84.350	80.780	81.340	80.846	2,073,246
2025-11-03	82.380	83.480	80.190	82.990	82.486	2,434,297
2025-10-31	82.620	83.790	81.800	82.930	82.427	2,691,701
2025-10-30	83.490	84.560	82.050	82.090	81.592	2,589,555
2025-10-29	83.020	84.500	83.020	83.490	82.983	2,234,960
2025-10-28	82.010	84.590	81.720	83.320	82.814	2,906,203
2025-10-27	83.000	84.230	81.800	82.790	82.287	2,823,393

← NewerPage 4 of 21 · 1,212 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.