DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.260 | 3.310 | 3.230 | 3.310 | 3.075 | 25,908,200 |
| 2022-10-31 | 3.220 | 3.280 | 3.190 | 3.250 | 3.019 | 27,550,503 |
| 2022-10-28 | 3.320 | 3.340 | 3.150 | 3.170 | 2.945 | 34,139,828 |
| 2022-10-27 | 3.300 | 3.380 | 3.300 | 3.340 | 3.103 | 32,257,313 |
| 2022-10-26 | 3.270 | 3.340 | 3.270 | 3.300 | 3.066 | 32,179,703 |
| 2022-10-25 | 3.330 | 3.360 | 3.230 | 3.280 | 3.047 | 36,366,650 |
| 2022-10-24 | 3.450 | 3.510 | 3.320 | 3.340 | 3.103 | 57,932,900 |
| 2022-10-21 | 3.680 | 3.810 | 3.450 | 3.490 | 3.242 | 74,061,305 |
| 2022-10-20 | 3.720 | 3.800 | 3.580 | 3.630 | 3.372 | 83,662,977 |
| 2022-10-19 | 3.720 | 3.980 | 3.700 | 3.780 | 3.512 | 120,484,612 |
| 2022-10-18 | 3.700 | 3.770 | 3.640 | 3.720 | 3.456 | 50,819,837 |
| 2022-10-17 | 3.610 | 3.690 | 3.570 | 3.690 | 3.428 | 42,921,886 |
| 2022-10-14 | 3.610 | 3.690 | 3.600 | 3.640 | 3.382 | 59,650,053 |
| 2022-10-13 | 3.630 | 3.650 | 3.540 | 3.590 | 3.335 | 55,826,087 |
| 2022-10-12 | 3.570 | 3.680 | 3.520 | 3.680 | 3.419 | 58,287,980 |
| 2022-10-11 | 3.510 | 3.570 | 3.430 | 3.560 | 3.307 | 38,113,001 |
| 2022-10-10 | 3.560 | 3.640 | 3.510 | 3.530 | 3.280 | 36,650,300 |
| 2022-09-30 | 3.570 | 3.610 | 3.500 | 3.530 | 3.280 | 43,276,000 |
| 2022-09-29 | 3.640 | 3.650 | 3.480 | 3.490 | 3.242 | 40,861,600 |
| 2022-09-28 | 3.760 | 3.770 | 3.580 | 3.590 | 3.335 | 52,651,963 |
| 2022-09-27 | 3.710 | 3.770 | 3.630 | 3.740 | 3.475 | 62,753,970 |
| 2022-09-26 | 3.730 | 3.900 | 3.700 | 3.740 | 3.475 | 76,885,994 |
| 2022-09-23 | 3.910 | 4.020 | 3.700 | 3.720 | 3.456 | 83,638,190 |
| 2022-09-22 | 3.850 | 3.920 | 3.830 | 3.890 | 3.614 | 64,511,985 |
| 2022-09-21 | 3.770 | 3.950 | 3.740 | 3.940 | 3.660 | 95,547,739 |
| 2022-09-20 | 3.850 | 3.940 | 3.820 | 3.860 | 3.586 | 86,236,730 |
| 2022-09-19 | 3.810 | 3.960 | 3.750 | 3.830 | 3.558 | 94,034,045 |
| 2022-09-16 | 4.050 | 4.120 | 3.810 | 3.850 | 3.577 | 137,851,133 |
| 2022-09-15 | 4.080 | 4.360 | 4.020 | 4.220 | 3.921 | 174,575,357 |
| 2022-09-14 | 4.210 | 4.450 | 4.190 | 4.190 | 3.893 | 196,792,823 |
| 2022-09-13 | 4.650 | 4.900 | 4.650 | 4.650 | 4.320 | 153,475,885 |
| 2022-09-09 | 5.790 | 6.000 | 4.910 | 5.170 | 4.803 | 263,497,740 |
| 2022-09-08 | 5.100 | 5.460 | 4.960 | 5.460 | 5.073 | 187,464,472 |
| 2022-09-07 | 4.290 | 4.960 | 4.090 | 4.960 | 4.608 | 188,374,590 |
| 2022-09-06 | 4.510 | 4.510 | 4.300 | 4.510 | 4.190 | 71,393,987 |
| 2022-09-05 | 3.730 | 4.100 | 3.660 | 4.100 | 3.809 | 129,891,146 |
| 2022-09-02 | 3.420 | 3.730 | 3.420 | 3.730 | 3.465 | 140,240,667 |
| 2022-09-01 | 3.200 | 3.510 | 3.190 | 3.390 | 3.150 | 71,971,076 |
| 2022-08-31 | 3.250 | 3.270 | 3.180 | 3.190 | 2.964 | 11,841,917 |
| 2022-08-30 | 3.210 | 3.290 | 3.200 | 3.240 | 3.010 | 14,225,691 |
| 2022-08-29 | 3.140 | 3.210 | 3.080 | 3.210 | 2.982 | 9,341,900 |
| 2022-08-26 | 3.230 | 3.230 | 3.150 | 3.150 | 2.927 | 11,161,800 |
| 2022-08-25 | 3.150 | 3.230 | 3.140 | 3.220 | 2.992 | 14,272,300 |
| 2022-08-24 | 3.200 | 3.210 | 3.140 | 3.150 | 2.927 | 9,858,831 |
| 2022-08-23 | 3.200 | 3.210 | 3.150 | 3.200 | 2.973 | 7,900,501 |
| 2022-08-22 | 3.170 | 3.220 | 3.150 | 3.190 | 2.964 | 8,745,701 |
| 2022-08-19 | 3.160 | 3.250 | 3.150 | 3.170 | 2.945 | 9,675,400 |
| 2022-08-18 | 3.240 | 3.240 | 3.140 | 3.170 | 2.945 | 11,731,600 |
| 2022-08-17 | 3.190 | 3.270 | 3.160 | 3.240 | 3.010 | 13,443,225 |
| 2022-08-16 | 3.100 | 3.190 | 3.100 | 3.190 | 2.964 | 13,806,001 |
| 2022-08-15 | 3.130 | 3.160 | 3.090 | 3.100 | 2.880 | 7,686,600 |
| 2022-08-12 | 3.120 | 3.150 | 3.060 | 3.130 | 2.908 | 9,621,087 |
| 2022-08-11 | 3.060 | 3.130 | 3.060 | 3.110 | 2.889 | 10,263,000 |
| 2022-08-10 | 3.070 | 3.070 | 3.020 | 3.050 | 2.834 | 6,132,000 |
| 2022-08-09 | 3.100 | 3.100 | 3.040 | 3.070 | 2.852 | 7,345,900 |
| 2022-08-08 | 3.080 | 3.150 | 3.070 | 3.090 | 2.871 | 9,610,300 |
| 2022-08-05 | 3.110 | 3.110 | 3.030 | 3.070 | 2.852 | 6,661,040 |
| 2022-08-04 | 3.030 | 3.080 | 3.010 | 3.080 | 2.862 | 9,128,000 |
| 2022-08-03 | 3.050 | 3.190 | 3.020 | 3.040 | 2.824 | 13,299,518 |
| 2022-08-02 | 3.250 | 3.250 | 3.060 | 3.110 | 2.889 | 16,812,170 |
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.