DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.960 | 4.080 | 3.910 | 3.930 | 3.738 | 94,534,377 |
| 2023-07-25 | 3.880 | 4.000 | 3.880 | 3.950 | 3.757 | 76,096,201 |
| 2023-07-24 | 3.900 | 3.930 | 3.670 | 3.870 | 3.681 | 80,378,967 |
| 2023-07-21 | 3.780 | 4.180 | 3.730 | 3.950 | 3.757 | 116,901,935 |
| 2023-07-20 | 3.780 | 3.990 | 3.730 | 3.900 | 3.710 | 120,933,846 |
| 2023-07-19 | 3.460 | 3.810 | 3.430 | 3.810 | 3.624 | 87,890,641 |
| 2023-07-18 | 3.440 | 3.480 | 3.390 | 3.460 | 3.291 | 6,968,500 |
| 2023-07-17 | 3.410 | 3.450 | 3.370 | 3.430 | 3.263 | 6,354,700 |
| 2023-07-14 | 3.450 | 3.480 | 3.420 | 3.430 | 3.263 | 7,091,000 |
| 2023-07-13 | 3.420 | 3.480 | 3.410 | 3.440 | 3.272 | 6,101,221 |
| 2023-07-12 | 3.510 | 3.510 | 3.400 | 3.420 | 3.253 | 9,753,609 |
| 2023-07-11 | 3.520 | 3.550 | 3.480 | 3.510 | 3.339 | 7,712,176 |
| 2023-07-10 | 3.470 | 3.510 | 3.460 | 3.500 | 3.329 | 7,735,155 |
| 2023-07-07 | 3.490 | 3.530 | 3.470 | 3.480 | 3.310 | 6,631,800 |
| 2023-07-06 | 3.470 | 3.510 | 3.430 | 3.490 | 3.320 | 9,622,523 |
| 2023-07-05 | 3.440 | 3.490 | 3.430 | 3.440 | 3.272 | 7,381,400 |
| 2023-07-04 | 3.460 | 3.460 | 3.420 | 3.450 | 3.282 | 7,782,300 |
| 2023-07-03 | 3.400 | 3.460 | 3.400 | 3.430 | 3.263 | 8,146,800 |
| 2023-06-30 | 3.350 | 3.430 | 3.340 | 3.400 | 3.234 | 7,646,801 |
| 2023-06-29 | 3.360 | 3.360 | 3.320 | 3.350 | 3.187 | 7,301,000 |
| 2023-06-28 | 3.340 | 3.370 | 3.270 | 3.360 | 3.196 | 8,551,074 |
| 2023-06-27 | 3.190 | 3.340 | 3.190 | 3.340 | 3.177 | 11,264,900 |
| 2023-06-26 | 3.240 | 3.250 | 3.180 | 3.190 | 3.034 | 8,886,050 |
| 2023-06-21 | 3.320 | 3.330 | 3.250 | 3.250 | 3.092 | 7,375,035 |
| 2023-06-20 | 3.380 | 3.390 | 3.290 | 3.310 | 3.149 | 8,779,985 |
| 2023-06-19 | 3.490 | 3.500 | 3.420 | 3.430 | 3.187 | 9,813,121 |
| 2023-06-16 | 3.520 | 3.560 | 3.490 | 3.500 | 3.252 | 9,505,280 |
| 2023-06-15 | 3.510 | 3.550 | 3.470 | 3.530 | 3.280 | 8,423,170 |
| 2023-06-14 | 3.510 | 3.570 | 3.500 | 3.520 | 3.270 | 10,047,232 |
| 2023-06-13 | 3.480 | 3.540 | 3.460 | 3.500 | 3.252 | 9,226,992 |
| 2023-06-12 | 3.500 | 3.520 | 3.440 | 3.500 | 3.252 | 10,083,274 |
| 2023-06-09 | 3.560 | 3.560 | 3.490 | 3.500 | 3.252 | 15,738,300 |
| 2023-06-08 | 3.490 | 3.650 | 3.480 | 3.590 | 3.335 | 23,672,103 |
| 2023-06-07 | 3.430 | 3.550 | 3.430 | 3.480 | 3.233 | 11,163,500 |
| 2023-06-06 | 3.440 | 3.510 | 3.440 | 3.440 | 3.196 | 13,364,453 |
| 2023-06-05 | 3.440 | 3.460 | 3.410 | 3.430 | 3.187 | 8,221,000 |
| 2023-06-02 | 3.360 | 3.460 | 3.320 | 3.450 | 3.205 | 14,539,222 |
| 2023-06-01 | 3.360 | 3.380 | 3.300 | 3.330 | 3.094 | 8,724,422 |
| 2023-05-31 | 3.400 | 3.430 | 3.350 | 3.360 | 3.122 | 7,620,200 |
| 2023-05-30 | 3.340 | 3.390 | 3.280 | 3.390 | 3.150 | 11,873,800 |
| 2023-05-29 | 3.450 | 3.460 | 3.340 | 3.350 | 3.112 | 7,162,200 |
| 2023-05-26 | 3.390 | 3.430 | 3.330 | 3.420 | 3.177 | 8,687,174 |
| 2023-05-25 | 3.380 | 3.410 | 3.340 | 3.380 | 3.140 | 9,009,700 |
| 2023-05-24 | 3.410 | 3.420 | 3.370 | 3.380 | 3.140 | 6,838,076 |
| 2023-05-23 | 3.460 | 3.480 | 3.420 | 3.420 | 3.177 | 6,788,176 |
| 2023-05-22 | 3.510 | 3.520 | 3.450 | 3.470 | 3.224 | 7,292,400 |
| 2023-05-19 | 3.600 | 3.600 | 3.520 | 3.530 | 3.280 | 7,383,674 |
| 2023-05-18 | 3.590 | 3.620 | 3.570 | 3.600 | 3.345 | 6,990,301 |
| 2023-05-17 | 3.580 | 3.600 | 3.560 | 3.580 | 3.326 | 4,743,600 |
| 2023-05-16 | 3.630 | 3.650 | 3.560 | 3.580 | 3.326 | 6,932,900 |
| 2023-05-15 | 3.620 | 3.640 | 3.550 | 3.630 | 3.372 | 6,916,817 |
| 2023-05-12 | 3.640 | 3.680 | 3.610 | 3.620 | 3.363 | 6,914,600 |
| 2023-05-11 | 3.610 | 3.670 | 3.600 | 3.650 | 3.391 | 9,023,920 |
| 2023-05-10 | 3.560 | 3.630 | 3.560 | 3.600 | 3.345 | 8,610,910 |
| 2023-05-09 | 3.600 | 3.680 | 3.580 | 3.580 | 3.326 | 11,076,267 |
| 2023-05-08 | 3.620 | 3.640 | 3.580 | 3.630 | 3.372 | 9,643,493 |
| 2023-05-05 | 3.620 | 3.660 | 3.540 | 3.650 | 3.391 | 13,571,426 |
| 2023-05-04 | 3.520 | 3.610 | 3.500 | 3.600 | 3.345 | 11,044,342 |
| 2023-04-28 | 3.430 | 3.540 | 3.410 | 3.520 | 3.270 | 10,622,167 |
| 2023-04-27 | 3.430 | 3.480 | 3.410 | 3.410 | 3.168 | 7,081,600 |
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.