Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,469.65 +9.17 (+0.17%) Dow
39,164.91 +46.05 (+0.12%) Nasdaq
17,839.21 +106.60 (+0.60%) Bitcoin USD
63,657.41 +2,027.79 (+3.29%) CMC Crypto 200
1,315.54 +13.47 (+1.03%)
Allwinnertech Technology Co.,Ltd. (300458.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 23.72 | 23.77 | 22.52 | 23.63 | 23.63 | 34,068,441 |
| 28 Jun 2024 | 23.72 | 24.50 | 23.26 | 23.51 | 23.51 | 45,168,406 |
| 27 Jun 2024 | 23.77 | 24.76 | 23.45 | 23.87 | 23.87 | 58,071,658 |
| 26 Jun 2024 | 21.25 | 24.79 | 20.48 | 24.26 | 24.26 | 67,977,500 |
| 25 Jun 2024 | 22.45 | 22.96 | 21.50 | 21.53 | 21.53 | 42,942,199 |
| 24 Jun 2024 | 21.90 | 23.51 | 21.44 | 22.72 | 22.72 | 60,053,690 |
| 21 Jun 2024 | 20.60 | 22.25 | 20.00 | 22.22 | 22.22 | 47,847,156 |
| 20 Jun 2024 | 20.93 | 21.65 | 20.76 | 21.07 | 21.07 | 38,644,557 |
| 19 Jun 2024 | 21.26 | 21.45 | 20.65 | 21.05 | 21.05 | 25,059,839 |
| 18 Jun 2024 | 21.45 | 21.49 | 20.91 | 21.26 | 21.26 | 25,380,441 |
| 17 Jun 2024 | 20.61 | 21.41 | 20.52 | 21.40 | 21.40 | 31,774,800 |
| 14 Jun 2024 | 20.41 | 20.75 | 20.31 | 20.73 | 20.73 | 26,390,113 |
| 13 Jun 2024 | 21.08 | 21.34 | 20.64 | 20.65 | 20.65 | 30,327,590 |
| 12 Jun 2024 | 21.02 | 21.26 | 20.89 | 21.08 | 21.08 | 25,174,889 |
| 11 Jun 2024 | 20.40 | 21.42 | 20.10 | 21.35 | 21.35 | 32,517,067 |
| 07 Jun 2024 | 21.10 | 21.18 | 20.24 | 20.51 | 20.51 | 26,846,226 |
| 06 Jun 2024 | 21.05 | 21.56 | 20.48 | 21.00 | 21.00 | 33,441,283 |
| 05 Jun 2024 | 20.89 | 21.68 | 20.82 | 20.82 | 20.82 | 32,878,160 |
| 04 Jun 2024 | 21.10 | 21.31 | 20.60 | 20.86 | 20.86 | 34,608,518 |
| 03 Jun 2024 | 20.66 | 21.88 | 20.48 | 21.46 | 21.46 | 54,187,640 |
| 31 May 2024 | 19.85 | 21.23 | 19.71 | 20.75 | 20.75 | 46,517,677 |
| 30 May 2024 | 18.91 | 20.05 | 18.71 | 19.97 | 19.97 | 27,208,800 |
| 29 May 2024 | 19.08 | 19.42 | 18.95 | 19.11 | 19.11 | 12,489,650 |
| 28 May 2024 | 18.80 | 20.06 | 18.67 | 19.25 | 19.25 | 21,391,101 |
| 27 May 2024 | 18.14 | 18.90 | 17.68 | 18.85 | 18.85 | 13,374,810 |
| 24 May 2024 | 18.80 | 19.00 | 18.19 | 18.22 | 18.22 | 10,062,429 |
| 23 May 2024 | 19.26 | 19.44 | 18.90 | 18.92 | 18.92 | 9,051,230 |
| 22 May 2024 | 19.29 | 19.48 | 19.10 | 19.44 | 19.44 | 8,052,342 |
| 21 May 2024 | 19.27 | 19.48 | 19.21 | 19.26 | 19.26 | 6,243,724 |
| 20 May 2024 | 19.36 | 19.66 | 19.14 | 19.49 | 19.49 | 9,022,667 |
| 17 May 2024 | 19.02 | 19.39 | 18.70 | 19.36 | 19.36 | 9,679,018 |
| 16 May 2024 | 19.50 | 19.65 | 18.97 | 19.02 | 19.02 | 13,011,447 |
| 15 May 2024 | 19.54 | 19.88 | 19.35 | 19.36 | 19.36 | 8,415,921 |
| 14 May 2024 | 19.81 | 20.24 | 19.63 | 19.70 | 19.70 | 11,450,376 |
| 13 May 2024 | 19.49 | 19.98 | 19.16 | 19.67 | 19.67 | 10,084,526 |
| 10 May 2024 | 20.15 | 20.24 | 19.65 | 19.72 | 19.72 | 9,425,840 |
| 09 May 2024 | 19.84 | 20.23 | 19.79 | 20.06 | 20.06 | 10,518,032 |
| 08 May 2024 | 20.17 | 20.17 | 19.60 | 19.66 | 19.66 | 11,215,735 |
| 07 May 2024 | 20.09 | 20.45 | 20.01 | 20.21 | 20.21 | 11,456,286 |
| 06 May 2024 | 20.48 | 20.68 | 19.98 | 20.17 | 20.17 | 16,507,714 |
| 06 May 2024 | 0.15 Dividend | |||||
| 30 Apr 2024 | 20.20 | 20.65 | 20.15 | 20.33 | 20.18 | 16,176,538 |
| 29 Apr 2024 | 19.67 | 20.44 | 19.67 | 20.36 | 20.21 | 21,405,408 |
| 26 Apr 2024 | 19.25 | 19.84 | 19.19 | 19.67 | 19.52 | 22,481,950 |
| 25 Apr 2024 | 18.80 | 20.07 | 18.64 | 19.29 | 19.15 | 24,316,787 |
| 24 Apr 2024 | 18.70 | 18.99 | 18.38 | 18.99 | 18.85 | 22,084,555 |
| 23 Apr 2024 | 18.28 | 19.10 | 18.06 | 18.90 | 18.76 | 18,126,858 |
| 22 Apr 2024 | 18.00 | 18.46 | 17.53 | 18.20 | 18.07 | 9,298,433 |
| 19 Apr 2024 | 18.29 | 18.60 | 18.01 | 18.24 | 18.11 | 13,400,685 |
| 18 Apr 2024 | 18.40 | 18.93 | 18.02 | 18.40 | 18.26 | 14,593,195 |
| 17 Apr 2024 | 17.50 | 18.55 | 17.40 | 18.50 | 18.36 | 17,313,201 |
| 16 Apr 2024 | 17.91 | 18.17 | 17.02 | 17.02 | 16.89 | 16,133,595 |
| 15 Apr 2024 | 18.36 | 19.11 | 17.95 | 18.24 | 18.11 | 14,857,538 |
| 12 Apr 2024 | 18.78 | 19.20 | 18.60 | 18.76 | 18.62 | 14,386,940 |
| 11 Apr 2024 | 18.57 | 19.59 | 18.41 | 18.45 | 18.31 | 18,816,578 |
| 10 Apr 2024 | 18.89 | 18.91 | 18.12 | 18.30 | 18.16 | 8,489,019 |
| 09 Apr 2024 | 18.62 | 19.10 | 18.44 | 18.96 | 18.82 | 8,688,153 |
| 08 Apr 2024 | 19.30 | 19.34 | 18.69 | 18.70 | 18.56 | 8,493,700 |
| 03 Apr 2024 | 19.25 | 19.80 | 18.79 | 19.35 | 19.21 | 11,977,741 |
| 02 Apr 2024 | 19.74 | 19.88 | 19.21 | 19.34 | 19.20 | 11,155,552 |
| 01 Apr 2024 | 19.55 | 19.94 | 19.26 | 19.88 | 19.73 | 13,062,481 |
| 29 Mar 2024 | 18.75 | 18.80 | 18.20 | 19.41 | 19.27 | 5,254,250 |
| 28 Mar 2024 | 18.10 | 19.00 | 17.93 | 18.71 | 18.57 | 13,047,665 |
| 27 Mar 2024 | 19.00 | 19.17 | 17.96 | 17.98 | 17.85 | 13,761,430 |
| 26 Mar 2024 | 19.41 | 19.79 | 19.07 | 19.25 | 19.11 | 11,710,736 |
| 25 Mar 2024 | 19.98 | 20.33 | 19.40 | 19.44 | 19.30 | 15,260,185 |
| 22 Mar 2024 | 20.78 | 21.02 | 20.14 | 20.25 | 20.10 | 15,307,833 |
| 21 Mar 2024 | 20.65 | 21.03 | 20.51 | 20.71 | 20.56 | 13,140,994 |
| 20 Mar 2024 | 20.40 | 20.76 | 20.33 | 20.60 | 20.45 | 11,431,243 |
| 19 Mar 2024 | 20.35 | 20.80 | 20.31 | 20.44 | 20.29 | 13,995,581 |
| 18 Mar 2024 | 20.31 | 20.61 | 20.10 | 20.51 | 20.36 | 16,346,617 |
| 15 Mar 2024 | 20.17 | 20.17 | 19.50 | 20.09 | 19.94 | 12,188,849 |
| 14 Mar 2024 | 19.72 | 20.04 | 19.51 | 19.82 | 19.67 | 12,449,210 |
| 13 Mar 2024 | 20.00 | 20.33 | 19.91 | 20.04 | 19.89 | 15,391,672 |
| 12 Mar 2024 | 19.90 | 20.41 | 19.72 | 20.00 | 19.85 | 15,125,101 |
| 11 Mar 2024 | 19.60 | 19.91 | 19.31 | 19.90 | 19.75 | 13,797,047 |
| 08 Mar 2024 | 19.60 | 19.80 | 19.26 | 19.68 | 19.53 | 14,464,666 |
| 07 Mar 2024 | 20.21 | 20.40 | 19.23 | 19.29 | 19.15 | 20,125,644 |
| 06 Mar 2024 | 19.88 | 20.34 | 19.53 | 19.83 | 19.68 | 22,877,089 |
| 05 Mar 2024 | 20.73 | 20.93 | 20.05 | 20.22 | 20.07 | 38,197,557 |
| 04 Mar 2024 | 20.10 | 21.30 | 19.39 | 21.25 | 21.09 | 37,954,768 |
| 01 Mar 2024 | 19.49 | 19.93 | 19.27 | 19.90 | 19.75 | 21,919,402 |
| 29 Feb 2024 | 17.95 | 19.48 | 17.95 | 19.29 | 19.15 | 21,458,762 |
| 28 Feb 2024 | 19.34 | 19.82 | 17.90 | 17.95 | 17.82 | 20,718,558 |
| 27 Feb 2024 | 18.67 | 19.39 | 18.40 | 19.37 | 19.23 | 18,190,929 |
| 26 Feb 2024 | 18.55 | 19.12 | 18.39 | 18.76 | 18.62 | 17,660,973 |
| 23 Feb 2024 | 18.18 | 18.37 | 17.80 | 18.28 | 18.15 | 14,110,674 |
| 22 Feb 2024 | 17.38 | 18.15 | 17.38 | 18.00 | 17.87 | 16,747,959 |
| 21 Feb 2024 | 17.40 | 17.99 | 17.19 | 17.36 | 17.23 | 16,240,031 |
| 20 Feb 2024 | 17.16 | 17.79 | 16.83 | 17.61 | 17.48 | 16,216,865 |
| 19 Feb 2024 | 17.70 | 17.96 | 17.00 | 17.49 | 17.36 | 22,184,177 |
| 08 Feb 2024 | 16.35 | 17.27 | 16.01 | 16.75 | 16.63 | 18,201,067 |
| 07 Feb 2024 | 15.01 | 16.76 | 14.99 | 15.98 | 15.86 | 22,612,336 |
| 06 Feb 2024 | 13.20 | 15.13 | 13.20 | 14.90 | 14.79 | 18,610,492 |
| 05 Feb 2024 | 14.90 | 15.19 | 13.17 | 13.69 | 13.59 | 20,122,538 |
| 02 Feb 2024 | 16.00 | 16.26 | 14.47 | 15.10 | 14.99 | 15,313,384 |
| 01 Feb 2024 | 15.90 | 16.41 | 15.68 | 15.96 | 15.84 | 10,145,599 |
| 31 Jan 2024 | 16.84 | 16.99 | 15.90 | 15.98 | 15.86 | 13,132,318 |
| 30 Jan 2024 | 17.54 | 17.69 | 16.80 | 16.83 | 16.71 | 8,592,547 |
| 29 Jan 2024 | 18.15 | 18.66 | 17.41 | 17.41 | 17.28 | 10,140,851 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.