DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.430	3.430	3.350	3.370	3.206	9,641,189
2023-10-25	3.360	3.470	3.360	3.440	3.272	14,108,183
2023-10-24	3.200	3.360	3.200	3.350	3.187	12,628,266
2023-10-23	3.290	3.290	3.190	3.210	3.054	11,680,289
2023-10-20	3.250	3.320	3.210	3.300	3.139	12,400,195
2023-10-19	3.230	3.310	3.210	3.260	3.101	8,374,794
2023-10-18	3.340	3.340	3.230	3.240	3.082	8,423,124
2023-10-17	3.290	3.370	3.280	3.330	3.168	9,880,010
2023-10-16	3.310	3.340	3.280	3.300	3.139	5,799,900
2023-10-13	3.330	3.360	3.290	3.310	3.149	8,306,301
2023-10-12	3.340	3.360	3.300	3.350	3.187	7,283,522
2023-10-11	3.390	3.400	3.300	3.320	3.158	10,686,600
2023-10-10	3.320	3.430	3.320	3.370	3.206	11,214,968
2023-10-09	3.450	3.460	3.300	3.320	3.158	13,654,420
2023-09-28	3.400	3.470	3.390	3.460	3.291	10,479,614
2023-09-27	3.380	3.410	3.360	3.380	3.215	8,745,530
2023-09-26	3.400	3.420	3.360	3.390	3.225	10,336,001
2023-09-25	3.510	3.510	3.390	3.410	3.244	16,386,019
2023-09-22	3.500	3.530	3.440	3.510	3.339	12,051,359
2023-09-21	3.450	3.520	3.440	3.510	3.339	14,739,563
2023-09-20	3.460	3.490	3.430	3.440	3.272	8,443,900
2023-09-19	3.520	3.540	3.450	3.460	3.291	12,234,600
2023-09-18	3.530	3.540	3.490	3.530	3.358	9,502,200
2023-09-15	3.520	3.550	3.490	3.540	3.367	17,083,544
2023-09-14	3.500	3.540	3.460	3.490	3.320	13,300,159
2023-09-13	3.500	3.540	3.490	3.520	3.348	17,135,722
2023-09-12	3.520	3.540	3.490	3.510	3.339	13,575,800
2023-09-11	3.530	3.540	3.460	3.520	3.348	13,836,510
2023-09-08	3.610	3.630	3.500	3.530	3.358	18,969,700
2023-09-07	3.630	3.710	3.590	3.600	3.424	24,087,001
2023-09-06	3.590	3.660	3.510	3.650	3.472	28,818,687
2023-09-05	3.740	3.770	3.580	3.590	3.415	38,518,510
2023-09-04	3.700	3.820	3.700	3.780	3.596	36,074,110
2023-09-01	3.930	3.960	3.660	3.680	3.501	48,299,500
2023-08-31	4.120	4.130	3.800	3.830	3.643	49,385,087
2023-08-30	4.110	4.240	4.020	4.100	3.900	59,154,124
2023-08-29	3.860	4.150	3.860	4.120	3.919	87,676,257
2023-08-28	4.010	4.100	3.890	3.980	3.786	81,182,097
2023-08-25	3.680	3.790	3.660	3.730	3.548	32,131,989
2023-08-24	3.680	3.770	3.600	3.700	3.520	42,199,976
2023-08-23	3.800	3.800	3.680	3.720	3.539	26,043,087
2023-08-22	3.870	3.930	3.750	3.820	3.634	38,958,100
2023-08-21	3.980	4.010	3.840	3.850	3.662	47,557,861
2023-08-18	4.010	4.200	3.970	3.980	3.786	66,603,428
2023-08-17	3.910	4.110	3.910	4.040	3.843	85,309,111
2023-08-16	3.810	4.080	3.780	4.000	3.805	107,566,717
2023-08-15	4.130	4.190	3.830	3.880	3.691	112,055,550
2023-08-14	4.380	4.550	4.060	4.090	3.891	159,949,035
2023-08-11	3.960	4.260	3.960	4.260	4.052	60,735,645
2023-08-10	3.820	3.960	3.770	3.870	3.681	41,603,208
2023-08-09	3.990	4.100	3.800	3.820	3.634	58,676,324
2023-08-08	3.950	4.000	3.870	3.900	3.710	36,351,000
2023-08-07	4.010	4.050	3.930	3.990	3.795	38,753,720
2023-08-04	4.110	4.170	4.000	4.130	3.929	62,493,717
2023-08-03	4.000	4.090	3.910	4.070	3.872	69,311,439
2023-08-02	4.160	4.340	4.090	4.110	3.910	114,948,461
2023-08-01	3.980	4.230	3.930	4.180	3.976	102,815,851
2023-07-31	4.000	4.070	3.930	4.000	3.805	63,581,700
2023-07-28	3.900	3.990	3.830	3.930	3.738	47,360,900
2023-07-27	3.800	3.960	3.780	3.870	3.681	66,793,001

← NewerPage 13 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.