DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.110	2.170	2.080	2.090	2.039	6,561,358
2024-07-22	2.120	2.130	2.080	2.120	2.069	3,649,400
2024-07-19	2.110	2.120	2.070	2.100	2.049	5,085,599
2024-07-18	2.120	2.130	2.080	2.130	2.078	5,011,562
2024-07-17	2.140	2.170	2.120	2.130	2.078	6,700,162
2024-07-16	2.140	2.150	2.100	2.130	2.078	4,761,493
2024-07-15	2.180	2.190	2.120	2.120	2.069	5,167,446
2024-07-12	2.150	2.260	2.150	2.180	2.127	8,946,142
2024-07-11	2.090	2.160	2.090	2.150	2.098	7,231,182
2024-07-10	2.130	2.130	2.060	2.060	2.010	5,897,565
2024-07-09	2.110	2.140	2.040	2.120	2.069	9,612,200
2024-07-08	2.150	2.200	2.100	2.110	2.059	10,399,393
2024-07-05	2.190	2.230	2.140	2.210	2.156	5,826,100
2024-07-04	2.300	2.310	2.170	2.190	2.137	7,750,776
2024-07-03	2.290	2.330	2.280	2.300	2.244	6,387,093
2024-07-02	2.260	2.320	2.240	2.290	2.234	9,097,793
2024-07-01	2.190	2.250	2.190	2.240	2.186	8,169,376
2024-06-28	2.160	2.220	2.150	2.180	2.127	6,919,293
2024-06-27	2.220	2.240	2.180	2.180	2.127	7,387,600
2024-06-26	2.210	2.220	2.130	2.220	2.166	8,614,800
2024-06-25	2.130	2.220	2.110	2.190	2.137	9,518,234
2024-06-24	2.190	2.210	2.110	2.130	2.078	11,796,676
2024-06-21	2.250	2.270	2.190	2.220	2.166	9,132,400
2024-06-20	2.290	2.330	2.230	2.240	2.186	11,476,117
2024-06-19	2.340	2.370	2.290	2.290	2.234	12,422,536
2024-06-18	2.330	2.430	2.320	2.390	2.273	15,711,711
2024-06-17	2.330	2.390	2.310	2.350	2.235	19,356,829
2024-06-14	2.440	2.500	2.390	2.420	2.302	25,621,836
2024-06-13	2.600	2.630	2.400	2.430	2.312	31,508,678
2024-06-12	2.290	2.510	2.270	2.510	2.388	29,504,200
2024-06-11	2.390	2.440	2.270	2.280	2.169	22,743,222
2024-06-07	2.240	2.390	2.240	2.390	2.273	18,262,539
2024-06-06	2.330	2.370	2.110	2.170	2.064	22,380,808
2024-06-05	2.410	2.420	2.330	2.330	2.216	10,959,200
2024-06-04	2.470	2.480	2.390	2.430	2.312	10,813,976
2024-06-03	2.560	2.580	2.430	2.470	2.350	13,787,093
2024-05-31	2.590	2.610	2.560	2.580	2.454	6,351,010
2024-05-30	2.630	2.650	2.580	2.580	2.454	9,292,300
2024-05-29	2.680	2.760	2.630	2.650	2.521	11,070,589
2024-05-28	2.750	2.770	2.640	2.660	2.530	10,001,400
2024-05-27	2.780	2.800	2.690	2.740	2.606	9,407,800
2024-05-24	2.860	2.880	2.750	2.760	2.625	13,111,588
2024-05-23	3.010	3.060	2.830	2.860	2.721	21,781,687
2024-05-22	2.860	2.950	2.860	2.930	2.787	17,544,300
2024-05-21	2.860	2.930	2.840	2.870	2.730	10,926,400
2024-05-20	2.940	2.950	2.860	2.890	2.749	20,412,945
2024-05-17	2.850	2.950	2.800	2.940	2.797	26,832,100
2024-05-16	2.730	2.840	2.730	2.810	2.673	15,752,777
2024-05-15	2.690	2.770	2.670	2.730	2.597	11,779,500
2024-05-14	2.660	2.720	2.660	2.700	2.568	8,280,487
2024-05-13	2.730	2.730	2.640	2.670	2.540	12,876,801
2024-05-10	2.720	2.790	2.680	2.760	2.625	19,204,800
2024-05-09	2.670	2.760	2.670	2.720	2.587	14,002,511
2024-05-08	2.700	2.740	2.640	2.650	2.521	11,062,494
2024-05-07	2.700	2.770	2.650	2.720	2.587	15,809,384
2024-05-06	2.690	2.760	2.670	2.730	2.597	20,172,442
2024-04-30	2.690	2.720	2.610	2.630	2.502	24,661,803
2024-04-29	2.580	2.770	2.570	2.760	2.625	22,277,774
2024-04-26	2.520	2.580	2.460	2.580	2.454	13,530,404
2024-04-25	2.470	2.530	2.440	2.500	2.378	9,489,838

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0500 CNY
2025-06-12	0.0500 CNY
2024-06-19	0.0600 CNY
2023-06-20	0.0800 CNY
2022-06-08	0.1000 CNY
2021-06-08	0.0600 CNY
2020-06-09	0.1000 CNY
2019-06-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.