DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.160 | 3.190 | 3.050 | 3.090 | 2.782 | 26,703,217 |
| 2022-05-05 | 3.330 | 3.340 | 3.200 | 3.260 | 2.935 | 28,578,598 |
| 2022-04-29 | 3.200 | 3.370 | 3.190 | 3.340 | 3.007 | 34,647,562 |
| 2022-04-28 | 3.180 | 3.260 | 3.090 | 3.230 | 2.908 | 27,151,668 |
| 2022-04-27 | 3.120 | 3.210 | 2.990 | 3.200 | 2.881 | 28,279,900 |
| 2022-04-26 | 3.230 | 3.300 | 3.130 | 3.170 | 2.854 | 24,756,467 |
| 2022-04-25 | 3.440 | 3.470 | 3.170 | 3.210 | 2.890 | 29,180,300 |
| 2022-04-22 | 3.500 | 3.600 | 3.410 | 3.520 | 3.169 | 25,397,300 |
| 2022-04-21 | 3.680 | 3.720 | 3.470 | 3.500 | 3.151 | 36,844,000 |
| 2022-04-20 | 3.990 | 4.020 | 3.690 | 3.720 | 3.349 | 48,282,471 |
| 2022-04-19 | 3.980 | 4.120 | 3.860 | 4.030 | 3.628 | 44,106,810 |
| 2022-04-18 | 4.130 | 4.350 | 3.960 | 3.990 | 3.592 | 84,209,663 |
| 2022-04-15 | 4.330 | 4.710 | 4.280 | 4.370 | 3.934 | 110,916,563 |
| 2022-04-14 | 4.000 | 4.370 | 4.000 | 4.280 | 3.853 | 51,346,913 |
| 2022-04-13 | 4.050 | 4.120 | 3.810 | 4.050 | 3.646 | 38,669,550 |
| 2022-04-12 | 4.090 | 4.260 | 4.000 | 4.160 | 3.745 | 46,283,518 |
| 2022-04-11 | 4.500 | 4.500 | 4.130 | 4.170 | 3.754 | 65,568,322 |
| 2022-04-08 | 4.590 | 4.630 | 4.300 | 4.590 | 4.132 | 83,207,120 |
| 2022-04-07 | 4.550 | 4.830 | 4.460 | 4.630 | 4.168 | 106,367,150 |
| 2022-04-06 | 4.360 | 4.690 | 4.270 | 4.690 | 4.222 | 101,431,061 |
| 2022-04-01 | 4.280 | 4.450 | 4.200 | 4.260 | 3.835 | 80,474,801 |
| 2022-03-31 | 4.440 | 4.640 | 4.310 | 4.380 | 3.943 | 135,268,182 |
| 2022-03-30 | 4.250 | 4.650 | 4.230 | 4.620 | 4.159 | 148,222,088 |
| 2022-03-29 | 4.480 | 4.490 | 4.190 | 4.230 | 3.808 | 102,254,730 |
| 2022-03-28 | 4.040 | 4.480 | 4.020 | 4.480 | 4.033 | 67,050,425 |
| 2022-03-25 | 4.020 | 4.190 | 3.980 | 4.070 | 3.664 | 41,620,475 |
| 2022-03-24 | 4.080 | 4.270 | 4.030 | 4.070 | 3.664 | 50,737,298 |
| 2022-03-23 | 4.080 | 4.220 | 4.010 | 4.130 | 3.718 | 60,295,811 |
| 2022-03-22 | 4.030 | 4.170 | 3.980 | 4.080 | 3.673 | 44,293,996 |
| 2022-03-21 | 3.950 | 4.090 | 3.930 | 4.030 | 3.628 | 45,148,475 |
| 2022-03-18 | 3.790 | 4.000 | 3.740 | 3.970 | 3.574 | 43,653,754 |
| 2022-03-17 | 3.780 | 3.930 | 3.730 | 3.810 | 3.430 | 48,068,585 |
| 2022-03-16 | 3.460 | 3.690 | 3.430 | 3.640 | 3.277 | 43,624,730 |
| 2022-03-15 | 3.630 | 3.750 | 3.330 | 3.390 | 3.052 | 43,778,292 |
| 2022-03-14 | 3.950 | 3.950 | 3.630 | 3.640 | 3.277 | 34,866,896 |
| 2022-03-11 | 3.900 | 3.930 | 3.690 | 3.920 | 3.529 | 36,850,718 |
| 2022-03-10 | 4.050 | 4.100 | 3.880 | 3.980 | 3.583 | 50,471,609 |
| 2022-03-09 | 3.960 | 4.050 | 3.780 | 4.030 | 3.628 | 59,692,505 |
| 2022-03-08 | 3.850 | 4.140 | 3.800 | 4.000 | 3.601 | 77,426,929 |
| 2022-03-07 | 3.750 | 4.080 | 3.710 | 3.970 | 3.574 | 83,067,930 |
| 2022-03-04 | 3.820 | 3.840 | 3.690 | 3.710 | 3.340 | 24,113,666 |
| 2022-03-03 | 3.850 | 3.950 | 3.810 | 3.850 | 3.466 | 31,428,804 |
| 2022-03-02 | 3.760 | 3.870 | 3.740 | 3.790 | 3.412 | 23,936,600 |
| 2022-03-01 | 3.730 | 3.780 | 3.690 | 3.740 | 3.367 | 14,801,992 |
| 2022-02-28 | 3.680 | 3.750 | 3.580 | 3.740 | 3.367 | 19,702,508 |
| 2022-02-25 | 3.690 | 3.770 | 3.670 | 3.700 | 3.331 | 22,285,206 |
| 2022-02-24 | 3.770 | 3.900 | 3.570 | 3.690 | 3.322 | 46,187,316 |
| 2022-02-23 | 3.850 | 3.890 | 3.760 | 3.780 | 3.403 | 30,973,393 |
| 2022-02-22 | 3.950 | 4.000 | 3.840 | 3.850 | 3.466 | 46,029,980 |
| 2022-02-21 | 3.850 | 4.110 | 3.790 | 4.030 | 3.628 | 64,260,812 |
| 2022-02-18 | 3.620 | 3.920 | 3.620 | 3.890 | 3.502 | 55,473,177 |
| 2022-02-17 | 3.780 | 3.840 | 3.660 | 3.690 | 3.322 | 46,916,493 |
| 2022-02-16 | 3.770 | 3.860 | 3.750 | 3.800 | 3.421 | 42,263,666 |
| 2022-02-15 | 3.900 | 3.970 | 3.760 | 3.790 | 3.412 | 63,808,882 |
| 2022-02-14 | 4.220 | 4.260 | 3.960 | 3.960 | 3.565 | 96,272,566 |
| 2022-02-11 | 4.030 | 4.430 | 3.890 | 4.400 | 3.961 | 140,254,471 |
| 2022-02-10 | 3.860 | 4.140 | 3.760 | 4.030 | 3.628 | 83,363,547 |
| 2022-02-09 | 3.930 | 4.030 | 3.830 | 3.960 | 3.565 | 81,424,517 |
| 2022-02-08 | 3.820 | 4.060 | 3.760 | 3.910 | 3.520 | 107,619,827 |
| 2022-02-07 | 3.620 | 3.960 | 3.550 | 3.850 | 3.466 | 84,948,625 |
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.