DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.360	3.490	3.350	3.450	3.205	9,411,162
2023-04-25	3.450	3.460	3.330	3.390	3.150	11,221,920
2023-04-24	3.440	3.500	3.370	3.460	3.215	10,648,295
2023-04-21	3.530	3.570	3.430	3.430	3.187	12,592,600
2023-04-20	3.590	3.590	3.520	3.540	3.289	9,348,350
2023-04-19	3.670	3.680	3.590	3.610	3.354	9,839,588
2023-04-18	3.750	3.760	3.670	3.700	3.438	12,032,200
2023-04-17	3.650	3.800	3.610	3.760	3.493	26,317,228
2023-04-14	3.660	3.700	3.640	3.670	3.410	9,692,410
2023-04-13	3.630	3.740	3.630	3.680	3.419	17,926,100
2023-04-12	3.610	3.670	3.570	3.660	3.400	10,604,400
2023-04-11	3.560	3.620	3.510	3.610	3.354	10,146,317
2023-04-10	3.650	3.660	3.530	3.550	3.298	15,316,301
2023-04-07	3.540	3.680	3.530	3.670	3.410	19,616,970
2023-04-06	3.570	3.580	3.500	3.540	3.289	12,729,277
2023-04-04	3.670	3.680	3.560	3.570	3.317	16,732,998
2023-04-03	3.620	3.700	3.580	3.690	3.428	14,491,662
2023-03-31	3.570	3.630	3.560	3.620	3.363	10,581,200
2023-03-30	3.620	3.630	3.550	3.580	3.326	12,963,000
2023-03-29	3.640	3.660	3.590	3.620	3.363	13,722,301
2023-03-28	3.720	3.730	3.620	3.630	3.372	14,136,700
2023-03-27	3.780	3.780	3.710	3.720	3.456	11,376,385
2023-03-24	3.800	3.810	3.760	3.800	3.530	10,946,677
2023-03-23	3.830	3.840	3.760	3.790	3.521	12,243,460
2023-03-22	3.770	3.860	3.770	3.850	3.577	14,017,550
2023-03-21	3.740	3.780	3.710	3.780	3.512	12,066,117
2023-03-20	3.750	3.780	3.720	3.720	3.456	15,790,500
2023-03-17	3.750	3.780	3.720	3.730	3.465	9,505,984
2023-03-16	3.800	3.800	3.710	3.720	3.456	9,923,593
2023-03-15	3.800	3.840	3.780	3.810	3.540	9,448,100
2023-03-14	3.850	3.850	3.700	3.780	3.512	18,197,901
2023-03-13	3.840	3.890	3.810	3.830	3.558	13,232,267
2023-03-10	3.960	3.960	3.860	3.870	3.595	17,707,600
2023-03-09	3.960	3.990	3.930	3.990	3.707	11,829,409
2023-03-08	3.960	3.980	3.920	3.970	3.688	10,202,033
2023-03-07	4.060	4.080	3.940	3.960	3.679	20,261,300
2023-03-06	4.100	4.120	4.040	4.060	3.772	17,250,761
2023-03-03	4.130	4.130	4.090	4.120	3.828	13,968,300
2023-03-02	4.160	4.160	4.100	4.100	3.809	15,160,700
2023-03-01	4.110	4.160	4.100	4.160	3.865	17,276,784
2023-02-28	4.120	4.130	4.060	4.130	3.837	20,635,339
2023-02-27	4.210	4.220	4.090	4.100	3.809	23,302,015
2023-02-24	4.220	4.260	4.140	4.200	3.902	22,628,717
2023-02-23	4.290	4.350	4.210	4.240	3.939	38,420,339
2023-02-22	4.170	4.380	4.140	4.280	3.976	59,958,759
2023-02-21	4.170	4.250	4.100	4.200	3.902	48,379,277
2023-02-20	4.050	4.100	4.010	4.100	3.809	20,482,387
2023-02-17	4.060	4.160	4.040	4.070	3.781	30,721,078
2023-02-16	4.170	4.210	4.000	4.040	3.753	35,168,106
2023-02-15	4.210	4.210	4.150	4.170	3.874	26,140,835
2023-02-14	4.250	4.340	4.210	4.220	3.921	32,102,698
2023-02-13	4.220	4.250	4.200	4.250	3.948	27,704,600
2023-02-10	4.230	4.270	4.180	4.260	3.958	34,883,641
2023-02-09	4.270	4.270	4.190	4.220	3.921	36,971,513
2023-02-08	4.320	4.330	4.210	4.270	3.967	67,389,085
2023-02-07	4.130	4.510	4.120	4.360	4.051	123,512,857
2023-02-06	4.110	4.160	4.080	4.100	3.809	18,261,500
2023-02-03	4.140	4.140	4.060	4.120	3.828	22,060,300
2023-02-02	4.120	4.180	4.090	4.150	3.856	28,465,957
2023-02-01	4.140	4.160	4.070	4.160	3.865	29,228,400

← NewerPage 15 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.