Shanghai Awinic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 74.910 | 75.850 | 72.160 | 72.500 | 71.715 | 4,196,647 |
| 2025-04-24 | 78.000 | 78.000 | 76.310 | 76.500 | 75.672 | 1,946,674 |
| 2025-04-23 | 78.360 | 79.300 | 76.200 | 77.740 | 76.899 | 2,670,608 |
| 2025-04-22 | 77.500 | 80.000 | 77.500 | 78.430 | 77.581 | 2,823,577 |
| 2025-04-21 | 77.010 | 78.760 | 76.560 | 78.020 | 77.176 | 2,649,392 |
| 2025-04-18 | 76.560 | 80.310 | 76.030 | 78.100 | 77.255 | 5,299,935 |
| 2025-04-17 | 71.600 | 78.500 | 70.950 | 77.250 | 76.414 | 6,750,341 |
| 2025-04-16 | 69.270 | 72.310 | 68.810 | 72.020 | 71.241 | 4,608,429 |
| 2025-04-15 | 68.600 | 69.750 | 67.200 | 69.290 | 68.540 | 3,039,720 |
| 2025-04-14 | 71.830 | 71.830 | 68.460 | 68.840 | 68.095 | 4,208,648 |
| 2025-04-11 | 63.300 | 73.000 | 62.730 | 69.980 | 69.223 | 6,106,418 |
| 2025-04-10 | 64.300 | 65.300 | 62.950 | 62.970 | 62.289 | 2,636,417 |
| 2025-04-09 | 58.300 | 63.980 | 56.740 | 62.430 | 61.754 | 3,401,770 |
| 2025-04-08 | 62.570 | 65.240 | 59.070 | 61.230 | 60.567 | 3,840,410 |
| 2025-04-07 | 68.000 | 71.730 | 59.120 | 61.990 | 61.319 | 3,842,696 |
| 2025-04-03 | 72.270 | 73.880 | 71.400 | 73.330 | 72.536 | 2,073,069 |
| 2025-04-02 | 72.960 | 73.350 | 72.020 | 72.690 | 71.903 | 1,169,962 |
| 2025-04-01 | 73.300 | 73.690 | 71.830 | 72.390 | 71.607 | 1,987,087 |
| 2025-03-31 | 71.870 | 73.300 | 71.260 | 72.720 | 71.933 | 1,613,720 |
| 2025-03-28 | 73.890 | 74.690 | 72.480 | 72.500 | 71.715 | 1,404,434 |
| 2025-03-27 | 73.570 | 75.650 | 73.100 | 73.800 | 73.001 | 2,115,649 |
| 2025-03-26 | 74.250 | 75.280 | 73.300 | 74.000 | 73.199 | 2,401,567 |
| 2025-03-25 | 76.800 | 76.800 | 74.000 | 74.170 | 73.367 | 2,157,090 |
| 2025-03-24 | 75.490 | 76.660 | 73.700 | 76.500 | 75.672 | 2,978,045 |
| 2025-03-21 | 77.980 | 78.120 | 73.890 | 76.000 | 75.177 | 3,899,355 |
| 2025-03-20 | 79.510 | 79.800 | 78.380 | 78.570 | 77.720 | 2,119,325 |
| 2025-03-19 | 81.330 | 82.380 | 78.920 | 79.890 | 79.025 | 2,991,398 |
| 2025-03-18 | 81.000 | 82.190 | 80.060 | 81.430 | 80.549 | 2,953,720 |
| 2025-03-17 | 80.960 | 80.960 | 78.910 | 80.800 | 79.926 | 2,292,132 |
| 2025-03-14 | 79.250 | 81.130 | 78.880 | 80.960 | 80.084 | 3,252,011 |
| 2025-03-13 | 80.630 | 80.630 | 76.590 | 80.000 | 79.134 | 4,430,279 |
| 2025-03-12 | 81.450 | 81.960 | 79.680 | 81.000 | 80.123 | 3,943,988 |
| 2025-03-11 | 81.490 | 83.250 | 80.100 | 81.480 | 80.598 | 2,991,485 |
| 2025-03-10 | 79.280 | 83.760 | 79.280 | 83.000 | 82.102 | 4,457,201 |
| 2025-03-07 | 81.500 | 84.180 | 79.800 | 80.280 | 79.411 | 4,679,892 |
| 2025-03-06 | 80.100 | 81.440 | 79.300 | 80.580 | 79.708 | 6,583,633 |
| 2025-03-05 | 75.810 | 81.880 | 75.370 | 80.020 | 79.154 | 10,748,676 |
| 2025-03-04 | 72.510 | 75.890 | 71.200 | 75.240 | 74.426 | 4,827,435 |
| 2025-03-03 | 74.660 | 75.470 | 73.000 | 73.300 | 72.507 | 4,087,714 |
| 2025-02-28 | 80.710 | 81.100 | 73.880 | 74.590 | 73.783 | 5,565,885 |
| 2025-02-27 | 82.030 | 84.800 | 79.390 | 81.410 | 80.529 | 7,233,250 |
| 2025-02-26 | 77.910 | 79.650 | 76.330 | 79.100 | 78.244 | 4,235,666 |
| 2025-02-25 | 77.180 | 79.460 | 75.780 | 77.770 | 76.928 | 4,093,535 |
| 2025-02-24 | 77.790 | 79.140 | 76.780 | 78.450 | 77.601 | 3,584,862 |
| 2025-02-21 | 77.350 | 79.300 | 76.240 | 78.000 | 77.156 | 4,583,153 |
| 2025-02-20 | 75.110 | 77.850 | 74.710 | 77.320 | 76.483 | 3,869,809 |
| 2025-02-19 | 73.000 | 75.570 | 73.000 | 74.700 | 73.892 | 2,939,988 |
| 2025-02-18 | 75.880 | 76.300 | 72.580 | 73.000 | 72.210 | 2,864,593 |
| 2025-02-17 | 76.000 | 76.570 | 74.500 | 75.900 | 75.079 | 3,296,652 |
| 2025-02-14 | 77.280 | 77.600 | 75.280 | 76.080 | 75.257 | 3,169,348 |
| 2025-02-13 | 78.180 | 79.500 | 76.250 | 77.680 | 76.839 | 4,005,186 |
| 2025-02-12 | 73.920 | 79.180 | 73.430 | 78.710 | 77.858 | 4,885,819 |
| 2025-02-11 | 76.500 | 76.730 | 74.020 | 74.360 | 73.555 | 2,442,958 |
| 2025-02-10 | 76.700 | 76.950 | 75.180 | 76.630 | 75.801 | 3,298,473 |
| 2025-02-07 | 76.300 | 78.480 | 75.160 | 76.660 | 75.830 | 3,892,145 |
| 2025-02-06 | 70.600 | 77.750 | 70.010 | 76.140 | 75.316 | 5,087,347 |
| 2025-02-05 | 72.720 | 74.400 | 70.820 | 70.970 | 70.202 | 3,678,060 |
| 2025-01-27 | 75.000 | 76.830 | 72.020 | 72.210 | 71.429 | 3,473,896 |
| 2025-01-24 | 74.000 | 75.200 | 71.770 | 74.880 | 74.070 | 4,011,519 |
| 2025-01-23 | 75.550 | 76.470 | 73.790 | 74.020 | 73.219 | 3,370,821 |
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.