Shanghai Awinic Technology Co Ltd historical data

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

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
2026-09-18	54.260	56.160	53.920	55.610	55.610	4,195,711
2026-09-17	53.100	54.120	52.890	53.260	53.260	2,491,858
2026-09-16	52.070	54.110	51.650	53.600	53.600	3,451,126
2026-09-15	52.200	53.200	51.680	52.140	52.140	2,772,615
2026-09-14	53.190	53.190	52.050	52.540	52.540	3,851,542
2026-09-11	54.700	54.750	52.070	54.060	54.060	5,591,009
2026-09-10	58.870	58.870	55.000	55.060	55.060	4,439,789
2026-09-09	59.690	63.700	57.600	58.430	58.430	6,048,439
2026-09-08	62.250	62.250	59.300	59.580	59.580	4,775,715
2026-09-07	63.970	64.630	61.950	62.350	62.350	4,315,772
2026-09-04	65.940	66.000	63.000	63.580	63.580	2,874,473
2026-09-03	65.600	66.100	63.750	65.120	65.120	3,562,583
2026-09-02	64.680	66.300	64.200	65.600	65.600	4,313,763
2026-09-01	67.190	67.190	64.850	65.000	65.000	5,498,120
2026-08-31	62.000	68.660	60.000	68.100	68.100	10,601,672
2026-08-28	61.000	64.880	60.000	62.510	62.510	7,684,438
2026-08-27	53.880	64.440	53.830	61.930	61.930	10,458,848
2026-08-26	54.900	55.170	53.830	54.050	54.050	1,905,683
2026-08-25	52.010	55.950	51.300	54.910	54.910	3,355,676
2026-08-24	54.060	54.280	52.070	52.580	52.580	2,274,692
2026-08-21	54.000	55.000	53.410	54.050	54.050	2,111,258
2026-08-20	53.630	55.440	52.880	53.990	53.990	3,083,909
2026-08-19	55.100	55.480	53.040	53.140	53.140	3,013,001
2026-08-18	56.990	57.120	55.360	56.090	56.090	2,738,426
2026-08-17	55.070	58.200	55.060	56.980	56.980	3,998,168
2026-08-14	54.830	56.000	54.230	55.380	55.380	2,847,858
2026-08-13	55.890	56.160	54.380	54.380	54.380	2,711,158
2026-08-12	55.180	55.840	54.900	55.550	55.550	1,734,324
2026-08-11	55.010	56.060	54.570	55.220	55.220	2,500,267
2026-08-10	56.420	56.590	54.900	55.220	55.220	2,663,555
2026-08-07	55.770	56.280	54.390	56.220	56.220	3,204,128
2026-08-06	55.780	56.160	55.080	55.830	55.830	2,325,683
2026-08-05	55.010	56.670	55.010	56.490	56.490	3,112,965
2026-08-04	54.130	55.560	53.700	55.530	55.530	2,612,874
2026-08-03	53.580	54.280	53.080	53.920	53.920	1,730,354
2026-07-31	55.020	55.250	53.710	53.710	53.710	2,786,653
2026-07-30	53.500	54.000	52.010	52.510	52.510	2,500,194
2026-07-29	52.610	54.940	52.160	53.910	53.910	3,083,809
2026-07-28	54.230	54.930	52.490	52.800	52.800	2,847,256
2026-07-27	54.010	55.450	53.220	55.230	55.230	2,191,153
2026-07-24	56.030	56.890	54.400	54.400	54.400	3,451,350
2026-07-23	58.870	59.000	56.480	56.950	56.950	2,745,017
2026-07-22	59.520	60.500	58.020	58.870	58.870	3,877,111

Page 1 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.