DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.440	2.490	2.440	2.470	2.350	6,650,500
2024-04-23	2.410	2.470	2.400	2.450	2.331	10,500,009
2024-04-22	2.480	2.500	2.380	2.400	2.283	11,224,705
2024-04-19	2.460	2.510	2.420	2.450	2.331	11,583,448
2024-04-18	2.490	2.530	2.410	2.460	2.340	17,167,501
2024-04-17	2.330	2.500	2.300	2.480	2.359	24,671,098
2024-04-16	2.600	2.630	2.340	2.340	2.226	22,412,901
2024-04-15	2.770	2.820	2.540	2.600	2.473	28,216,300
2024-04-12	2.790	2.900	2.790	2.810	2.673	12,641,811
2024-04-11	2.790	2.850	2.770	2.800	2.663	9,669,239
2024-04-10	2.900	2.910	2.770	2.810	2.673	12,616,900
2024-04-09	2.850	2.910	2.830	2.900	2.759	7,770,556
2024-04-08	2.900	2.950	2.840	2.850	2.711	11,815,000
2024-04-03	2.930	2.940	2.880	2.900	2.759	9,340,197
2024-04-02	2.910	2.950	2.880	2.930	2.787	12,403,767
2024-04-01	2.870	2.920	2.860	2.900	2.759	11,367,300
2024-03-29	2.790	2.860	2.780	2.860	2.721	5,703,050
2024-03-28	2.760	2.830	2.740	2.800	2.663	9,747,451
2024-03-27	2.840	2.850	2.760	2.770	2.635	10,600,679
2024-03-26	2.800	2.870	2.770	2.860	2.721	13,152,800
2024-03-25	2.850	2.890	2.800	2.800	2.663	11,611,979
2024-03-22	2.900	2.930	2.820	2.850	2.711	12,750,750
2024-03-21	2.890	2.940	2.880	2.900	2.759	13,758,203
2024-03-20	2.840	2.890	2.820	2.890	2.749	10,516,580
2024-03-19	2.850	2.940	2.820	2.840	2.702	16,332,500
2024-03-18	2.780	3.040	2.780	2.880	2.740	22,583,953
2024-03-15	2.700	2.790	2.680	2.780	2.644	12,746,339
2024-03-14	2.710	2.760	2.660	2.720	2.587	13,167,200
2024-03-13	2.750	2.780	2.680	2.710	2.578	11,934,417
2024-03-12	2.660	2.770	2.640	2.750	2.616	18,192,800
2024-03-11	2.560	2.670	2.540	2.660	2.530	18,248,000
2024-03-08	2.580	2.610	2.520	2.570	2.445	13,033,100
2024-03-07	2.590	2.680	2.580	2.580	2.454	15,555,796
2024-03-06	2.540	2.610	2.500	2.570	2.445	13,018,866
2024-03-05	2.620	2.620	2.520	2.540	2.416	11,901,344
2024-03-04	2.690	2.700	2.540	2.630	2.502	12,483,133
2024-03-01	2.650	2.680	2.610	2.680	2.549	13,620,068
2024-02-29	2.500	2.660	2.450	2.630	2.502	15,788,765
2024-02-28	2.810	2.880	2.530	2.540	2.416	26,002,225
2024-02-27	2.740	2.820	2.680	2.800	2.663	12,847,725
2024-02-26	2.690	2.830	2.650	2.750	2.616	19,999,644
2024-02-23	2.570	2.690	2.570	2.670	2.540	17,870,801
2024-02-22	2.490	2.570	2.470	2.570	2.445	19,407,324
2024-02-21	2.370	2.610	2.370	2.510	2.388	25,200,812
2024-02-20	2.380	2.400	2.320	2.400	2.283	16,382,047
2024-02-19	2.310	2.400	2.290	2.370	2.254	28,335,789
2024-02-08	2.060	2.280	2.000	2.280	2.169	36,691,847
2024-02-07	2.360	2.380	2.130	2.130	2.026	34,795,940
2024-02-06	2.410	2.500	2.290	2.370	2.254	31,850,600
2024-02-05	2.780	2.800	2.540	2.540	2.416	22,892,700
2024-02-02	2.980	3.100	2.730	2.820	2.683	23,175,100
2024-02-01	3.100	3.100	2.900	2.970	2.825	21,356,800
2024-01-31	3.250	3.320	3.100	3.110	2.958	18,090,700
2024-01-30	3.390	3.500	3.290	3.300	3.139	20,934,300
2024-01-29	3.650	3.680	3.390	3.400	3.234	37,425,996
2024-01-26	3.380	3.510	3.380	3.460	3.291	28,094,976
2024-01-25	3.220	3.490	3.190	3.410	3.244	30,612,154
2024-01-24	3.100	3.250	3.040	3.180	3.025	18,785,500
2024-01-23	3.100	3.130	2.950	3.070	2.920	17,970,600
2024-01-22	3.280	3.370	3.100	3.140	2.987	13,618,001

← NewerPage 11 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.