EODData

SHG, 688798: Shanghai Awinic Technology Co Ltd

21 May 2026
LAST:

70.82

CHANGE:
 4.53
OPEN:
76.29
HIGH:
76.58
ASK:
0.00
VOLUME:
6.55M
CHG(%):
6.01
PREV:
75.35
LOW:
70.68
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 May 2676.2976.5870.6870.826.55M
20 May 2673.9075.3873.7075.355.51M
19 May 2672.6874.5470.9074.545.04M
18 May 2672.6874.0071.7672.853.87M
15 May 2673.5875.6072.2773.005.94M
14 May 2673.5075.2273.2173.586.21M
13 May 2671.1473.3370.0073.244.54M
12 May 2672.5572.9571.0071.933.03M
11 May 2671.3373.3571.3072.734.54M
08 May 2670.2871.3069.7570.993.34M

PROFILE

Name:Shanghai Awinic Technology Co Ltd
About:Shanghai Awinic Technology Co.,Ltd. engages in the research, development, and sale of integrated circuit chips in China and internationally. It offers high-performance digital-analog hybrid chips, such as digital intelligent audio amplifier, tactile feedback chips, optical image stabilization chips, motor driver, sensing chips, sound and light synchronous breathing light driver chips, and other products. The company also provides power management chips, which includes backlight driver, breathing light driver, flash/infrared light driver, ToFLD driver, overvoltage protection, overcurrent protection, linear charging chips, high-power fast charging chips, switching power supply, LCD Bias, amoled Power, LDO, load switches, port protection switches, PD protocol chips, logic identification chips, MOSFET, and other products. In addition, it offers signal chain chip that includes antenna tuning switches, low noise amplifiers, low noise amplifiers; hall sensor chips, operational amplifiers, high-speed and analog switches, level conversions, interface chips, reset chip, and other products. Its products are used in consumer electronics, Internet of Things, industry and automotive fields, and in various electronic products. The company was formerly known as Shanghai Aiwei Electronic Technology Co., Ltd. and changed its name to Shanghai Awinic Technology Co.,Ltd. in December 2014. Shanghai Awinic Technology Co.,Ltd. was founded in 2008 and is headquartered in Shanghai, China.
Sector:Technology
Industry:Semiconductors
Address:15th Floor, Building B, Shanghai, China, 201199
Website:https://www.awinic.com
ISIN:CNE1000050N8

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:50.07 
Forward P/E:46.96 
PEG Ratio:46.96 
Price to Sales:6.42 
Price to Book:4.23 
Profit Margin:0.13 
Operating Margin:0.13 
Return on Assets:0.02 
Return on Equity:0.09 
DivYield:0.00 
Div/Share:0.33 
Revenue:2.743B 
EBITDA:316.8M 
Shares:233.13M 
Market Cap:16.51B 

TECHNICAL INDICATORS

MA5:73.313.5%
MA10:72.902.9%
MA20:70.850.0%
MA50:69.611.7%
MA100:73.603.9%
MA200:76.728.3%
STO14:42.97
RSI14:64.21 
WPR14:-51.07
MTM14:4.34
ROC14:0.07 
ATR:2.67 
Week High:76.588.1%
Week Low:70.680.2%
Month High:76.588.1%
Month Low:65.088.3%
Year High:103.0045.4%
Year Low:61.0616.0%
Volatility:24.50 

RECENT SPLITS

Date Ratio
16 Jun 20231-1

RECENT DIVIDENDS

Date Amount
20 May 2025$0.33
20 Jun 2024$0.05