Shenzhen - Delayed Quote CNY

Allwinner Technology Co.,Ltd. (300458.SZ)

40.94
+0.74
+(1.84%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202541.0641.1940.4840.9440.9428,171,938
May 9, 202541.0641.0839.8840.2040.2031,966,099
May 8, 202541.0341.8040.9041.3141.3131,833,027
May 7, 202542.0342.4040.7541.4141.4145,020,005
May 6, 202540.4641.7840.2141.4941.4945,213,431
Apr 30, 2025 0.192308 Dividend
Apr 30, 202539.0041.2938.8040.1640.1655,739,382
Apr 30, 2025 1.3:1 Stock Splits
Apr 29, 202537.6938.8337.4638.7938.6034,261,932
Apr 28, 202537.9238.2237.6037.7837.6021,589,921
Apr 25, 202537.9238.6937.7037.9537.7633,553,075
Apr 24, 202538.6238.7237.6237.7537.5738,081,147
Apr 23, 202537.7839.1237.6038.8838.6958,492,619
Apr 22, 202537.4738.3737.0837.4637.2835,341,153
Apr 21, 202536.9237.8736.5537.7537.5732,932,632
Apr 18, 202537.0137.3236.6136.9636.7824,469,185
Apr 17, 202536.3537.9336.3337.2237.0446,142,562
Apr 16, 202537.2637.6336.2936.7536.5734,734,468
Apr 15, 202537.6837.8336.9437.2937.1137,508,209
Apr 14, 202538.2538.8437.5437.9237.7463,863,332
Apr 11, 202536.0039.2035.7237.8537.6694,204,072
Apr 10, 202535.5236.8634.8935.4035.2264,707,550
Apr 9, 202532.3134.7730.3934.2234.0566,855,165
Apr 8, 202533.0834.4531.8332.8932.7357,180,606
Apr 7, 202533.4035.8230.8832.9232.7669,164,183
Apr 3, 202538.9140.1338.0038.0937.9038,272,694
Apr 2, 202539.8540.2039.4239.5739.3721,519,680
Apr 1, 202540.9441.1239.8539.8739.6730,523,481
Mar 31, 202539.5441.0538.9240.6740.4739,938,280
Mar 28, 202540.7741.5339.7939.9239.7235,049,796
Mar 27, 202539.7941.6239.6940.4840.2845,606,203
Mar 26, 202539.7841.2639.6839.9539.7634,765,445
Mar 25, 202541.8241.9139.4539.5939.4042,368,849
Mar 24, 202541.8542.5740.4541.7441.5344,377,362
Mar 21, 202543.6844.0441.7841.8741.6656,481,146
Mar 20, 202545.0045.7743.6244.1243.9059,191,723
Mar 19, 202546.2047.4545.5545.9245.6968,200,031
Mar 18, 202545.2846.5544.7445.4345.2153,350,953
Mar 17, 202544.3845.4543.8845.0044.7839,002,834
Mar 14, 202543.3845.0543.2544.8344.6150,478,677
Mar 13, 202546.1546.2743.5443.5743.3567,675,622
Mar 12, 202545.6847.6945.3946.7846.5580,546,272
Mar 11, 202545.0546.4944.9045.6545.4356,204,701
Mar 10, 202546.1547.1545.5446.1945.9665,030,609
Mar 7, 202546.9248.2945.2845.7745.54101,147,508
Mar 6, 202548.4949.0046.7747.3147.07115,600,676
Mar 5, 202549.1551.4546.7847.3147.07181,876,490
Mar 4, 202539.2549.2338.8147.9647.72168,121,245
Mar 3, 202544.0045.3240.7741.2941.09101,347,727
Feb 28, 202543.8245.7741.5441.9241.71118,554,367
Feb 27, 202543.6244.0640.7743.8143.59107,967,008
Feb 26, 202541.6544.6640.8942.9742.76125,249,546
Feb 25, 202540.6542.5840.0041.3241.1181,367,748
Feb 24, 202541.7742.9240.7742.1441.9389,727,262
Feb 21, 202541.1843.0840.5741.9241.72118,568,505
Feb 20, 202539.2243.5639.0341.8241.62140,289,215
Feb 19, 202536.6539.2036.6539.1538.96110,438,074
Feb 18, 202537.3837.9836.2236.5536.3661,291,327
Feb 17, 202536.9037.4636.7337.4537.2762,745,926
Feb 14, 202537.0037.2236.1036.5536.3664,955,335
Feb 13, 202539.5139.7237.0237.0536.87102,247,817
Feb 12, 202539.2340.3838.3139.9739.7783,339,698
Feb 11, 202540.3141.8839.6539.9639.7688,628,121
Feb 10, 202539.2342.2238.8341.0540.85118,079,913
Feb 7, 202540.0041.9238.3739.2439.04141,733,716
Feb 6, 202536.3842.2736.1640.1539.95132,171,813
Feb 5, 202538.1139.2336.5837.1536.97104,205,241
Jan 27, 202536.7538.4235.1536.2836.10101,816,412
Jan 24, 202535.6436.8435.0336.7336.55102,022,113
Jan 23, 202536.5437.7635.5635.8735.69100,510,733
Jan 22, 202536.9237.0035.7936.2136.03113,061,024
Jan 21, 202532.5138.4632.3037.7537.57176,154,781
Jan 20, 202532.0832.4631.6032.0631.9062,769,508
Jan 17, 202530.0232.6629.4232.0231.8690,192,440
Jan 16, 202530.6130.7129.4429.9829.8462,269,465
Jan 15, 202529.9931.5429.8330.7230.5768,595,828
Jan 14, 202528.7230.0828.0930.0829.9454,210,799
Jan 13, 202527.6928.6827.1528.1928.0534,346,196
Jan 10, 202528.7430.1228.4628.5128.3753,047,932
Jan 9, 202528.9230.0928.8529.0228.8860,349,295
Jan 8, 202527.6929.9527.5929.2229.0869,571,362
Jan 7, 202526.6228.4626.5428.4328.2962,339,893
Jan 6, 202527.0127.5426.0026.3826.2536,265,754
Jan 3, 202528.0528.3126.9227.0126.8749,039,481
Jan 2, 202529.6229.8527.4728.0127.8763,686,071
Dec 31, 202432.2232.5229.6829.8229.6769,247,952
Dec 30, 202432.3533.5131.6432.2332.0753,470,535
Dec 27, 202433.8534.2232.6232.6532.4882,750,228
Dec 26, 202430.9334.2930.8534.2234.05113,798,174
Dec 25, 202432.7733.6531.2231.4831.3373,510,843
Dec 24, 202433.2333.6331.2832.7732.6179,485,575
Dec 23, 202432.7234.0031.9232.9732.8191,624,889
Dec 20, 202431.2335.0531.1232.6832.51125,994,460
Dec 19, 202429.9632.1529.8531.5831.4290,559,965
Dec 18, 202428.3831.2827.6230.9130.7591,476,550
Dec 17, 202430.4230.6228.2028.2928.1572,285,102
Dec 16, 202431.6933.6930.5331.1831.03111,210,734
Dec 13, 202429.6232.1529.6230.7230.5683,464,530
Dec 12, 202430.0830.2329.2930.2030.0557,895,276
Dec 11, 202428.5831.1528.4730.6830.5296,549,447
Dec 10, 202428.1529.9227.5828.8728.7372,128,460
Dec 9, 202427.6227.6626.6627.0026.8722,889,387
Dec 6, 202427.4327.8926.8527.6527.5129,077,254
Dec 5, 202427.1527.6827.1027.3827.2529,609,156
Dec 4, 202428.1828.9227.3227.3827.2455,439,705
Dec 3, 202427.6627.7526.7827.1527.0129,846,826
Dec 2, 202427.4828.0727.2927.6627.5229,653,016
Nov 29, 202426.7727.8026.4227.2827.1534,763,791
Nov 28, 202426.8127.4826.5526.8126.6731,342,415
Nov 27, 202425.7926.8825.2926.8526.7128,018,731
Nov 26, 202426.0626.6025.9225.9525.8319,768,223
Nov 25, 202426.5426.7325.3526.0825.9525,948,419
Nov 22, 202427.5527.9226.1826.2026.0731,754,923
Nov 21, 202427.7828.0727.2327.6627.5226,665,096
Nov 20, 202427.6828.1927.2827.9127.7729,575,200
Nov 19, 202426.5427.7926.5427.6827.5436,104,848
Nov 18, 202427.9128.3525.9226.2226.0945,404,993
Nov 15, 202429.2829.6527.9828.0627.9238,632,579
Nov 14, 202430.5030.7529.2529.3629.2235,848,829
Nov 13, 202430.6730.9829.9230.8330.6838,100,619
Nov 12, 202432.5432.6030.3130.9830.8266,199,166
Nov 11, 202430.6332.5230.6232.3132.1585,541,833
Nov 8, 202430.6731.3730.1230.4330.2875,346,524
Nov 7, 202429.2430.5829.1530.1229.9750,309,793
Nov 6, 202429.9030.3829.2329.5829.4465,920,735
Nov 5, 202428.7830.2928.5429.9229.7760,899,910
Nov 4, 202427.7228.7727.7028.7728.6336,986,541
Nov 1, 202430.3830.3828.0428.1428.0072,537,860
Oct 31, 202429.5531.2228.9730.6830.5384,665,601
Oct 30, 202429.2329.7528.7529.2629.1260,513,943
Oct 29, 202430.3531.5229.7229.8229.6877,708,759
Oct 28, 202430.0030.3829.4430.3530.2059,411,849
Oct 25, 202430.5430.8329.8630.0329.8864,090,629
Oct 24, 202430.3931.4530.1530.3230.1766,016,407
Oct 23, 202430.7731.6530.3530.5530.3984,651,331
Oct 22, 202431.2233.4530.6232.0431.88132,617,808
Oct 21, 202432.5935.9131.0931.2531.09184,451,993
Oct 18, 202427.6933.0027.5231.9231.76156,683,683
Oct 17, 202428.4628.8027.5127.5127.3770,193,604
Oct 16, 202426.3728.3126.1828.0027.8665,400,245
Oct 15, 202428.4630.2427.4827.6027.46119,234,142
Oct 14, 202426.4730.7624.6229.2229.08129,251,896
Oct 11, 202425.5828.0825.5826.4726.3491,898,197
Oct 10, 202428.0428.4224.5826.1025.9799,504,026
Oct 9, 202426.9230.9824.9228.0427.90158,357,296
Oct 8, 202426.2226.2225.0826.2226.0974,835,484
Sep 30, 202419.2321.8518.7721.8521.7472,044,286
Sep 27, 202417.1218.3117.0018.2318.1445,825,549
Sep 26, 202415.9816.8515.9216.8416.7533,973,462
Sep 25, 202416.1916.6016.0216.0515.9730,375,850
Sep 24, 202415.5416.0615.4016.0515.9725,855,453
Sep 23, 202415.5715.8415.4215.4615.3812,115,227
Sep 20, 202415.8315.9215.3815.6215.5518,237,713
Sep 19, 202415.9116.1115.5215.8515.7717,832,295
Sep 18, 202415.7315.8615.4315.7515.6711,604,320
Sep 13, 202415.7816.0115.7015.7015.6213,361,673
Sep 12, 202416.1616.2615.7515.7715.6912,713,728
Sep 11, 202416.2216.3215.9116.0315.9514,249,063
Sep 10, 202415.9716.2715.6516.1416.0617,005,799
Sep 9, 202415.7016.1315.6515.9115.8313,056,505
Sep 6, 202416.2316.4415.8315.8515.7816,310,203
Sep 5, 202416.1016.4416.0216.2316.1512,816,336
Sep 4, 202415.8516.3315.7516.0715.9914,386,711
Sep 3, 202416.1416.4616.1216.2016.1217,990,211
Sep 2, 202416.8717.0616.1816.1916.1124,112,810
Aug 30, 202416.3217.2716.3117.0316.9534,015,852
Aug 29, 202415.9716.5515.9016.3616.2824,417,581
Aug 28, 202416.1516.2915.9416.0215.9416,713,927
Aug 27, 202416.3816.4816.0616.1516.0718,679,654
Aug 26, 202416.6216.8016.3016.5116.4321,268,728
Aug 23, 202416.5816.6816.2816.5716.4921,247,976
Aug 22, 202417.2517.3216.6216.6816.6034,346,469
Aug 21, 202418.5018.7517.0117.2417.1551,774,633
Aug 20, 202418.6318.8318.4518.6818.5822,535,671
Aug 19, 202418.5218.9718.3718.4918.4023,148,255
Aug 16, 202419.2219.4118.6318.6718.5837,585,528
Aug 15, 202417.9819.7217.9019.3319.2355,754,665
Aug 14, 202418.5518.6918.1618.1618.0722,262,623
Aug 13, 202418.1518.7318.0518.6118.5223,973,396
Aug 12, 202418.3218.6018.0218.2218.1323,559,783
Aug 9, 202418.6919.1118.4918.6518.5638,602,712
Aug 8, 202417.9918.6017.6418.3118.2236,099,663
Aug 7, 202418.3718.5218.0118.1418.0525,234,012
Aug 6, 202418.9419.0518.0718.4518.3533,406,035
Aug 5, 202419.4620.0718.3318.3618.2748,592,150
Aug 2, 202419.7720.5219.5919.7619.6646,755,443
Aug 1, 202418.9520.5118.9320.0819.9966,804,787
Jul 31, 202418.3819.2118.2218.9618.8747,634,668
Jul 30, 202417.9218.5417.6218.5118.4241,255,887
Jul 29, 202418.0618.5817.8818.1218.0333,957,361
Jul 26, 202418.1518.5517.9518.0217.9343,574,832
Jul 25, 202419.3519.4118.2518.2718.1859,054,015
Jul 24, 202419.4720.0719.2219.6819.5943,030,219
Jul 23, 202420.4820.4819.4919.5219.4252,256,172
Jul 22, 202420.4720.8520.0820.6720.5756,287,797
Jul 19, 202420.5421.7520.3820.4720.3791,110,181
Jul 18, 202419.3320.9519.1520.8520.7478,488,403
Jul 17, 202420.5721.0619.3919.6219.5383,484,057
Jul 16, 202419.8620.9219.5520.6820.5864,530,629
Jul 15, 202419.9221.1519.7720.0519.9576,011,643
Jul 12, 202418.8520.6518.8520.3920.2975,063,084
Jul 11, 202420.0020.0018.9219.2319.1462,025,580
Jul 10, 202418.4519.8118.3219.3819.2979,120,537
Jul 9, 202417.4818.8317.3418.8218.7264,968,371
Jul 8, 202417.7318.4017.2417.5717.4844,048,212
Jul 5, 202418.2519.0417.3517.5317.4465,774,230
Jul 4, 202418.3718.6818.2218.4018.3145,776,435
Jul 3, 202417.3819.2217.2218.7018.6174,954,724
Jul 2, 202417.9218.0617.4317.4517.3633,808,318
Jul 1, 202417.9418.2817.3218.1818.0942,969,083
Jun 28, 202418.2518.8517.8918.0817.9958,718,927
Jun 27, 202418.2819.0518.0418.3618.2775,493,155
Jun 26, 202416.3519.0715.7518.6618.5788,370,750
Jun 25, 202417.2717.6616.5416.5616.4855,824,858
Jun 24, 202416.8518.0816.4917.4817.3978,069,797
Jun 21, 202415.8517.1215.3817.0917.0162,201,302
Jun 20, 202416.1016.6515.9716.2116.1350,237,924
Jun 19, 202416.3516.5015.8816.1916.1132,577,790
Jun 18, 202416.5016.5316.0816.3516.2732,994,573
Jun 17, 202415.8516.4715.7816.4616.3841,307,240
Jun 14, 202415.7015.9615.6215.9515.8734,307,146
Jun 13, 202416.2216.4215.8815.8815.8139,425,867
Jun 12, 202416.1716.3516.0716.2216.1332,727,355
Jun 11, 202415.6916.4815.4616.4216.3442,272,187
Jun 7, 202416.2316.2915.5715.7815.7034,900,093
Jun 6, 202416.1916.5815.7516.1516.0743,473,667
Jun 5, 202416.0716.6816.0216.0215.9442,741,608
Jun 4, 202416.2316.3915.8516.0515.9744,991,073
Jun 3, 202415.8916.8315.7516.5116.4370,443,932
May 31, 202415.2716.3315.1615.9615.8860,472,980
May 30, 202414.5515.4214.3915.3615.2935,371,440
May 29, 202414.6814.9414.5814.7014.6316,236,545
May 28, 202414.4615.4314.3614.8114.7327,808,431
May 27, 202413.9514.5413.6014.5014.4317,387,253
May 24, 202414.4614.6213.9914.0213.9513,081,157
May 23, 202414.8214.9514.5414.5514.4811,766,599
May 22, 202414.8414.9814.6914.9514.8810,468,044
May 21, 202414.8214.9814.7814.8214.748,116,841
May 20, 202414.8915.1214.7214.9914.9211,729,467
May 17, 202414.6314.9214.3814.8914.8212,582,723
May 16, 202415.0015.1214.5914.6314.5616,914,881
May 15, 202415.0315.2914.8814.8914.8210,940,697
May 14, 202415.2415.5715.1015.1515.0814,885,488
May 13, 202414.9915.3714.7415.1315.0613,109,883

Related Tickers

688220.SS ASR Microelectronics Co., Ltd.
84.86
+1.14%
 
688608.SS Bestechnic (Shanghai) Co., Ltd.
421.67
+1.00%
 
300493.SZ Shanghai Fortune Techgroup Co., Ltd.
19.81
-2.61%
 
688515.SS Motorcomm Electronic Technology Co., Ltd.
100.19
-0.52%
 
300077.SZ Nations Technologies Inc.
25.99
+5.87%
 
688279.SS Fortior Technology (Shenzhen) Co., Ltd.
237.34
+1.17%
 
300102.SZ Xiamen Changelight Co., Ltd.
10.98
+1.48%
 
688766.SS Puya Semiconductor (Shanghai) Co., Ltd.
88.88
+2.14%
 
688332.SS Shenzhen Bluetrum Technology Co., Ltd.
100.35
+3.33%
 
603893.SS Rockchip Electronics Co., Ltd.
167.55
+0.91%