Shanghai Awinic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 50.000 | 53.960 | 50.000 | 52.380 | 52.380 | 4,043,794 |
| 2026-10-20 | 46.750 | 50.100 | 46.750 | 49.860 | 49.860 | 2,911,959 |
| 2026-10-19 | 45.690 | 47.460 | 45.660 | 47.130 | 47.130 | 1,905,560 |
| 2026-10-16 | 47.600 | 48.000 | 46.010 | 46.290 | 46.290 | 1,883,386 |
| 2026-10-15 | 47.610 | 48.290 | 46.500 | 46.730 | 46.730 | 2,342,892 |
| 2026-10-14 | 49.160 | 49.480 | 48.530 | 48.820 | 48.820 | 1,282,139 |
| 2026-10-13 | 48.600 | 50.160 | 47.430 | 49.470 | 49.470 | 2,579,074 |
| 2026-10-12 | 50.510 | 50.650 | 49.080 | 49.310 | 49.310 | 2,456,471 |
| 2026-10-09 | 51.000 | 51.800 | 49.100 | 50.750 | 50.750 | 3,490,657 |
| 2026-10-08 | 53.890 | 54.320 | 51.000 | 51.310 | 51.310 | 3,458,024 |
| 2026-09-30 | 54.800 | 55.780 | 53.680 | 53.780 | 53.780 | 1,711,509 |
| 2026-09-29 | 53.880 | 54.850 | 53.520 | 54.670 | 54.670 | 1,765,612 |
| 2026-09-28 | 56.300 | 56.640 | 53.900 | 53.980 | 53.980 | 2,840,021 |
| 2026-09-24 | 57.510 | 58.450 | 56.480 | 56.590 | 56.590 | 2,457,767 |
| 2026-09-23 | 58.980 | 58.980 | 57.390 | 58.060 | 58.060 | 3,222,421 |
| 2026-09-22 | 56.380 | 59.380 | 56.030 | 58.760 | 58.760 | 5,748,721 |
| 2026-09-21 | 56.000 | 56.060 | 55.000 | 55.360 | 55.360 | 2,770,297 |
Page 1 of 1 · 17 trading days
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.