DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	3.300	3.310	3.220	3.270	3.038	12,039,019
2022-07-29	3.360	3.370	3.270	3.280	3.047	13,608,050
2022-07-28	3.300	3.360	3.260	3.340	3.103	23,039,750
2022-07-27	3.250	3.320	3.210	3.290	3.057	25,398,861
2022-07-26	3.110	3.450	3.110	3.300	3.066	39,194,810
2022-07-25	3.200	3.250	3.120	3.150	2.927	27,039,899
2022-07-22	3.040	3.150	3.020	3.110	2.889	14,477,801
2022-07-21	3.060	3.070	3.020	3.030	2.815	7,130,348
2022-07-20	3.030	3.060	3.020	3.050	2.834	6,594,800
2022-07-19	3.000	3.050	3.000	3.040	2.824	9,076,201
2022-07-18	2.880	3.010	2.880	3.010	2.796	16,066,832
2022-07-15	3.000	3.000	2.870	2.880	2.676	18,662,800
2022-07-14	3.050	3.060	2.990	3.000	2.787	13,290,259
2022-07-13	3.000	3.090	3.000	3.070	2.852	9,828,561
2022-07-12	3.030	3.040	2.990	3.000	2.787	7,727,044
2022-07-11	3.090	3.090	3.010	3.040	2.824	7,691,696
2022-07-08	3.070	3.100	3.040	3.080	2.862	6,771,500
2022-07-07	3.060	3.090	3.040	3.080	2.862	6,082,196
2022-07-06	3.080	3.090	3.020	3.040	2.824	8,428,018
2022-07-05	3.120	3.150	3.050	3.080	2.862	10,216,510
2022-07-04	3.160	3.180	3.100	3.130	2.908	8,695,600
2022-07-01	3.150	3.200	3.140	3.170	2.945	8,890,800
2022-06-30	3.170	3.190	3.130	3.150	2.927	13,769,123
2022-06-29	3.140	3.190	3.130	3.170	2.945	13,049,344
2022-06-28	3.110	3.150	3.110	3.140	2.917	8,146,590
2022-06-27	3.130	3.140	3.100	3.120	2.899	7,820,030
2022-06-24	3.160	3.160	3.110	3.120	2.899	9,003,500
2022-06-23	3.100	3.170	3.070	3.160	2.936	10,237,301
2022-06-22	3.160	3.180	3.100	3.120	2.899	8,085,998
2022-06-21	3.150	3.200	3.100	3.150	2.927	12,801,367
2022-06-20	3.070	3.140	3.060	3.120	2.899	10,521,762
2022-06-17	3.080	3.140	3.030	3.070	2.852	10,564,143
2022-06-16	3.080	3.130	3.060	3.090	2.871	11,310,276
2022-06-15	3.060	3.140	3.050	3.090	2.871	15,892,276
2022-06-14	3.010	3.060	2.940	3.060	2.843	13,899,158
2022-06-13	3.080	3.090	3.010	3.030	2.815	14,610,600
2022-06-10	3.080	3.120	3.060	3.100	2.880	9,078,300
2022-06-09	3.110	3.180	3.030	3.100	2.880	16,132,904
2022-06-08	3.140	3.250	3.050	3.110	2.889	18,694,700
2022-06-07	3.250	3.270	3.170	3.220	2.899	12,996,511
2022-06-06	3.190	3.240	3.170	3.230	2.908	9,827,750
2022-06-02	3.240	3.240	3.170	3.190	2.872	13,108,679
2022-06-01	3.250	3.300	3.210	3.250	2.926	11,756,700
2022-05-31	3.260	3.270	3.180	3.250	2.926	11,329,300
2022-05-30	3.310	3.310	3.210	3.240	2.917	11,891,500
2022-05-27	3.270	3.300	3.240	3.280	2.953	13,749,300
2022-05-26	3.270	3.320	3.250	3.260	2.935	12,152,700
2022-05-25	3.200	3.290	3.180	3.280	2.953	12,703,680
2022-05-24	3.380	3.390	3.190	3.200	2.881	22,692,895
2022-05-23	3.370	3.420	3.340	3.380	3.043	13,600,595
2022-05-20	3.430	3.440	3.360	3.390	3.052	20,578,600
2022-05-19	3.270	3.430	3.240	3.420	3.079	26,034,701
2022-05-18	3.300	3.390	3.290	3.330	2.998	21,610,700
2022-05-17	3.390	3.460	3.280	3.330	2.998	29,766,400
2022-05-16	3.450	3.500	3.300	3.360	3.025	37,244,877
2022-05-13	3.180	3.280	3.120	3.270	2.944	28,185,019
2022-05-12	3.130	3.220	3.090	3.160	2.845	17,707,259
2022-05-11	3.220	3.290	3.160	3.170	2.854	23,847,973
2022-05-10	3.140	3.250	3.090	3.230	2.908	18,644,300
2022-05-09	3.070	3.200	2.990	3.200	2.881	21,932,499

← NewerPage 18 of 21 · 1,216 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.