DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.080	4.140	4.050	4.140	3.846	27,660,996
2023-01-30	3.970	4.130	3.970	4.110	3.818	44,354,400
2023-01-20	3.860	3.960	3.850	3.940	3.660	25,091,811
2023-01-19	3.850	3.900	3.830	3.850	3.577	16,878,232
2023-01-18	3.860	3.900	3.850	3.870	3.595	11,798,022
2023-01-17	3.900	3.920	3.850	3.860	3.586	18,289,800
2023-01-16	3.920	3.940	3.860	3.900	3.623	20,510,137
2023-01-13	3.930	3.960	3.890	3.940	3.660	19,216,004
2023-01-12	3.980	4.030	3.900	3.930	3.651	30,858,600
2023-01-11	4.050	4.110	4.010	4.030	3.744	26,710,741
2023-01-10	4.080	4.090	4.010	4.030	3.744	24,591,570
2023-01-09	4.100	4.150	4.080	4.080	3.791	25,068,693
2023-01-06	4.230	4.270	4.070	4.120	3.828	50,295,701
2023-01-05	4.300	4.320	4.160	4.190	3.893	52,646,785
2023-01-04	4.160	4.430	4.160	4.300	3.995	82,015,596
2023-01-03	4.200	4.230	4.100	4.200	3.902	48,020,501
2022-12-30	4.200	4.310	4.160	4.260	3.958	55,949,093
2022-12-29	4.290	4.340	4.200	4.250	3.948	77,238,701
2022-12-28	4.190	4.310	4.140	4.200	3.902	61,556,300
2022-12-27	4.130	4.310	4.110	4.240	3.939	83,876,196
2022-12-26	3.970	4.380	3.970	4.200	3.902	84,144,295
2022-12-23	4.000	4.140	4.000	4.060	3.772	42,518,000
2022-12-22	4.220	4.230	4.000	4.000	3.716	52,095,515
2022-12-21	4.030	4.130	4.010	4.100	3.809	60,471,100
2022-12-20	4.110	4.130	3.860	4.000	3.716	59,684,617
2022-12-19	4.290	4.450	4.120	4.230	3.930	82,580,770
2022-12-16	4.380	4.470	4.210	4.270	3.967	98,002,213
2022-12-15	4.170	4.360	4.150	4.350	4.041	71,944,388
2022-12-14	4.320	4.340	4.160	4.160	3.865	83,174,223
2022-12-13	4.310	4.440	4.240	4.370	4.060	97,109,350
2022-12-12	4.380	4.420	4.280	4.360	4.051	108,872,593
2022-12-09	4.760	5.070	4.480	4.560	4.236	167,022,772
2022-12-08	5.300	5.540	4.770	4.830	4.487	196,414,063
2022-12-07	4.950	5.780	4.950	5.260	4.887	260,451,567
2022-12-06	4.790	5.250	4.650	5.250	4.878	244,376,468
2022-12-05	4.440	4.770	4.430	4.770	4.432	201,149,893
2022-12-02	4.700	4.720	4.250	4.340	4.032	198,025,027
2022-12-01	4.420	4.720	4.350	4.720	4.385	139,743,919
2022-11-30	4.880	5.200	4.280	4.290	3.986	256,357,156
2022-11-29	4.550	4.750	4.410	4.750	4.413	195,715,398
2022-11-28	4.000	4.320	3.900	4.320	4.014	236,015,142
2022-11-25	3.600	3.930	3.590	3.930	3.651	115,255,448
2022-11-24	3.530	3.630	3.510	3.570	3.317	57,146,601
2022-11-23	3.480	3.510	3.410	3.460	3.215	21,076,101
2022-11-22	3.560	3.600	3.460	3.490	3.242	33,378,800
2022-11-21	3.540	3.540	3.480	3.540	3.289	22,476,909
2022-11-18	3.640	3.650	3.550	3.550	3.298	36,724,039
2022-11-17	3.660	3.710	3.590	3.640	3.382	43,144,240
2022-11-16	3.750	3.810	3.650	3.700	3.438	77,131,500
2022-11-15	3.780	4.050	3.760	3.790	3.521	133,526,689
2022-11-14	3.810	3.860	3.650	3.740	3.475	83,772,823
2022-11-11	3.570	3.730	3.530	3.680	3.419	80,769,598
2022-11-10	3.540	3.560	3.480	3.500	3.252	38,939,070
2022-11-09	3.610	3.750	3.550	3.550	3.298	68,673,809
2022-11-08	3.560	3.580	3.480	3.540	3.289	32,494,303
2022-11-07	3.480	3.540	3.450	3.540	3.289	36,286,818
2022-11-04	3.390	3.530	3.380	3.480	3.233	41,933,600
2022-11-03	3.390	3.420	3.340	3.390	3.150	28,083,270
2022-11-02	3.310	3.480	3.280	3.430	3.187	53,239,038
2022-11-01	3.260	3.310	3.230	3.310	3.075	25,908,200

← NewerPage 16 of 21 · 1,212 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.