DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.350 | 3.360 | 3.280 | 3.310 | 3.149 | 11,279,500 |
| 2024-01-18 | 3.370 | 3.420 | 3.230 | 3.330 | 3.168 | 15,884,800 |
| 2024-01-17 | 3.480 | 3.550 | 3.380 | 3.400 | 3.234 | 12,163,500 |
| 2024-01-16 | 3.500 | 3.540 | 3.400 | 3.470 | 3.301 | 11,244,950 |
| 2024-01-15 | 3.420 | 3.500 | 3.420 | 3.490 | 3.320 | 8,276,981 |
| 2024-01-12 | 3.480 | 3.510 | 3.440 | 3.450 | 3.282 | 8,039,300 |
| 2024-01-11 | 3.390 | 3.460 | 3.380 | 3.450 | 3.282 | 7,225,145 |
| 2024-01-10 | 3.430 | 3.450 | 3.370 | 3.400 | 3.234 | 5,957,800 |
| 2024-01-09 | 3.400 | 3.460 | 3.390 | 3.410 | 3.244 | 7,537,400 |
| 2024-01-08 | 3.440 | 3.470 | 3.380 | 3.380 | 3.215 | 7,537,110 |
| 2024-01-05 | 3.470 | 3.510 | 3.430 | 3.440 | 3.272 | 9,413,400 |
| 2024-01-04 | 3.480 | 3.500 | 3.450 | 3.470 | 3.301 | 7,844,900 |
| 2024-01-03 | 3.430 | 3.500 | 3.430 | 3.470 | 3.301 | 9,231,950 |
| 2024-01-02 | 3.380 | 3.460 | 3.380 | 3.430 | 3.263 | 7,851,700 |
| 2023-12-29 | 3.380 | 3.440 | 3.370 | 3.380 | 3.215 | 7,599,700 |
| 2023-12-28 | 3.300 | 3.400 | 3.260 | 3.390 | 3.225 | 9,517,150 |
| 2023-12-27 | 3.310 | 3.370 | 3.260 | 3.310 | 3.149 | 6,615,437 |
| 2023-12-26 | 3.300 | 3.320 | 3.250 | 3.300 | 3.139 | 8,352,900 |
| 2023-12-25 | 3.390 | 3.400 | 3.280 | 3.300 | 3.139 | 9,216,600 |
| 2023-12-22 | 3.470 | 3.480 | 3.390 | 3.400 | 3.234 | 8,727,400 |
| 2023-12-21 | 3.420 | 3.470 | 3.360 | 3.460 | 3.291 | 7,816,101 |
| 2023-12-20 | 3.450 | 3.460 | 3.380 | 3.390 | 3.225 | 6,990,900 |
| 2023-12-19 | 3.510 | 3.520 | 3.390 | 3.420 | 3.253 | 7,616,800 |
| 2023-12-18 | 3.540 | 3.590 | 3.470 | 3.480 | 3.310 | 8,282,004 |
| 2023-12-15 | 3.530 | 3.580 | 3.530 | 3.550 | 3.377 | 8,593,300 |
| 2023-12-14 | 3.510 | 3.550 | 3.490 | 3.520 | 3.348 | 7,003,701 |
| 2023-12-13 | 3.490 | 3.550 | 3.450 | 3.500 | 3.329 | 9,783,377 |
| 2023-12-12 | 3.400 | 3.510 | 3.400 | 3.510 | 3.339 | 13,555,677 |
| 2023-12-11 | 3.390 | 3.430 | 3.340 | 3.410 | 3.244 | 10,910,001 |
| 2023-12-08 | 3.580 | 3.590 | 3.390 | 3.410 | 3.244 | 17,671,701 |
| 2023-12-07 | 3.560 | 3.590 | 3.540 | 3.570 | 3.396 | 9,257,463 |
| 2023-12-06 | 3.490 | 3.570 | 3.490 | 3.550 | 3.377 | 9,435,190 |
| 2023-12-05 | 3.560 | 3.580 | 3.500 | 3.500 | 3.329 | 7,011,700 |
| 2023-12-04 | 3.550 | 3.590 | 3.540 | 3.570 | 3.396 | 8,593,477 |
| 2023-12-01 | 3.510 | 3.560 | 3.480 | 3.540 | 3.367 | 8,786,400 |
| 2023-11-30 | 3.510 | 3.520 | 3.460 | 3.490 | 3.320 | 7,821,600 |
| 2023-11-29 | 3.570 | 3.570 | 3.480 | 3.500 | 3.329 | 10,673,000 |
| 2023-11-28 | 3.570 | 3.600 | 3.540 | 3.560 | 3.386 | 10,522,854 |
| 2023-11-27 | 3.640 | 3.650 | 3.550 | 3.570 | 3.396 | 11,669,800 |
| 2023-11-24 | 3.690 | 3.710 | 3.650 | 3.660 | 3.482 | 13,869,304 |
| 2023-11-23 | 3.630 | 3.710 | 3.580 | 3.680 | 3.501 | 15,527,615 |
| 2023-11-22 | 3.620 | 3.720 | 3.620 | 3.650 | 3.472 | 16,016,831 |
| 2023-11-21 | 3.560 | 3.690 | 3.550 | 3.610 | 3.434 | 17,693,687 |
| 2023-11-20 | 3.560 | 3.570 | 3.510 | 3.540 | 3.367 | 8,196,116 |
| 2023-11-17 | 3.490 | 3.520 | 3.470 | 3.500 | 3.329 | 6,083,872 |
| 2023-11-16 | 3.510 | 3.540 | 3.470 | 3.500 | 3.329 | 7,271,376 |
| 2023-11-15 | 3.550 | 3.560 | 3.500 | 3.510 | 3.339 | 6,900,287 |
| 2023-11-14 | 3.520 | 3.560 | 3.500 | 3.530 | 3.358 | 7,556,431 |
| 2023-11-13 | 3.480 | 3.530 | 3.480 | 3.520 | 3.348 | 6,149,900 |
| 2023-11-10 | 3.500 | 3.510 | 3.440 | 3.480 | 3.310 | 7,007,000 |
| 2023-11-09 | 3.530 | 3.570 | 3.490 | 3.510 | 3.339 | 9,156,379 |
| 2023-11-08 | 3.500 | 3.580 | 3.490 | 3.520 | 3.348 | 9,551,945 |
| 2023-11-07 | 3.500 | 3.520 | 3.450 | 3.500 | 3.329 | 8,590,368 |
| 2023-11-06 | 3.400 | 3.510 | 3.400 | 3.500 | 3.329 | 12,578,277 |
| 2023-11-03 | 3.450 | 3.450 | 3.390 | 3.390 | 3.225 | 9,905,663 |
| 2023-11-02 | 3.460 | 3.460 | 3.400 | 3.430 | 3.263 | 7,071,676 |
| 2023-11-01 | 3.420 | 3.470 | 3.420 | 3.460 | 3.291 | 9,939,124 |
| 2023-10-31 | 3.410 | 3.470 | 3.370 | 3.440 | 3.272 | 12,665,402 |
| 2023-10-30 | 3.400 | 3.460 | 3.390 | 3.440 | 3.272 | 9,973,811 |
| 2023-10-27 | 3.350 | 3.430 | 3.350 | 3.410 | 3.244 | 8,323,331 |
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.