DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.580	3.690	3.350	3.600	3.241	105,257,464
2022-01-27	3.260	3.720	3.230	3.720	3.349	136,598,228
2022-01-26	3.380	3.560	3.380	3.380	3.043	94,407,663
2022-01-25	4.020	4.310	3.750	3.760	3.385	134,079,769
2022-01-24	3.630	3.920	3.500	3.920	3.529	69,164,756
2022-01-21	3.220	3.560	3.210	3.560	3.205	35,590,611
2022-01-20	3.310	3.400	3.230	3.240	2.917	15,767,217
2022-01-19	3.270	3.420	3.250	3.340	3.007	14,395,700
2022-01-18	3.400	3.410	3.230	3.270	2.944	16,997,848
2022-01-17	3.340	3.440	3.330	3.350	3.016	13,228,320
2022-01-14	3.440	3.480	3.330	3.370	3.034	16,528,057
2022-01-13	3.420	3.540	3.400	3.450	3.106	19,262,780
2022-01-12	3.400	3.470	3.390	3.430	3.088	13,001,526
2022-01-11	3.430	3.530	3.410	3.430	3.088	15,601,543
2022-01-10	3.360	3.470	3.360	3.420	3.079	15,316,940
2022-01-07	3.410	3.480	3.350	3.370	3.034	16,339,302
2022-01-06	3.290	3.470	3.260	3.410	3.070	19,603,048
2022-01-05	3.330	3.350	3.260	3.300	2.971	10,845,947
2022-01-04	3.190	3.320	3.190	3.310	2.980	16,463,798
2021-12-31	3.200	3.210	3.170	3.180	2.863	7,269,308
2021-12-30	3.150	3.210	3.130	3.190	2.872	9,131,649
2021-12-29	3.140	3.180	3.110	3.150	2.836	6,933,201
2021-12-28	3.200	3.210	3.120	3.160	2.845	9,208,905
2021-12-27	3.130	3.280	2.820	3.200	2.881	18,356,927
2021-12-24	3.230	3.250	3.120	3.130	2.818	13,095,207
2021-12-23	3.290	3.330	3.220	3.250	2.926	19,019,702
2021-12-22	3.430	3.530	3.300	3.350	3.016	33,846,258
2021-12-21	3.250	3.500	3.220	3.450	3.106	39,056,002
2021-12-20	3.190	3.300	3.150	3.240	2.917	18,004,959
2021-12-17	3.150	3.230	3.140	3.170	2.854	10,533,720
2021-12-16	3.140	3.170	3.090	3.150	2.836	11,057,981
2021-12-15	3.000	3.160	2.980	3.140	2.827	20,400,246
2021-12-14	3.010	3.010	2.980	3.000	2.701	4,773,201
2021-12-13	3.000	3.030	3.000	3.020	2.719	7,401,358
2021-12-10	3.010	3.030	2.980	3.000	2.701	8,408,392
2021-12-09	2.990	3.020	2.980	3.010	2.710	6,041,344
2021-12-08	2.990	3.010	2.970	2.990	2.692	5,225,851
2021-12-07	3.020	3.040	2.970	3.000	2.701	7,294,606
2021-12-06	3.020	3.040	2.970	2.970	2.674	6,635,181
2021-12-03	2.990	3.030	2.970	3.010	2.710	5,183,200
2021-12-02	3.010	3.010	2.970	2.980	2.683	4,805,500
2021-12-01	2.930	3.010	2.910	3.000	2.701	8,494,285
2021-11-30	2.940	2.940	2.900	2.930	2.638	5,761,286
2021-11-29	2.930	2.940	2.880	2.910	2.620	5,804,392
2021-11-26	2.960	2.970	2.930	2.950	2.656	4,316,301
2021-11-25	2.980	3.010	2.960	2.980	2.683	5,282,800
2021-11-24	2.960	2.980	2.940	2.970	2.674	3,750,901
2021-11-23	2.950	2.990	2.930	2.970	2.674	4,078,257
2021-11-22	2.970	2.990	2.910	2.950	2.656	6,036,700
2021-11-19	2.920	2.980	2.900	2.970	2.674	5,518,185
2021-11-18	2.960	2.960	2.920	2.940	2.647	3,960,182
2021-11-17	2.910	2.960	2.900	2.960	2.665	7,045,689
2021-11-16	2.920	2.940	2.880	2.900	2.611	6,472,826
2021-11-15	2.900	2.940	2.860	2.920	2.629	7,932,852
2021-11-12	2.920	2.920	2.860	2.890	2.602	6,851,411
2021-11-11	2.840	2.960	2.840	2.930	2.638	10,159,735
2021-11-10	2.800	2.870	2.790	2.860	2.575	6,153,410
2021-11-09	2.810	2.830	2.800	2.820	2.539	5,608,775
2021-11-08	2.800	2.830	2.760	2.810	2.530	5,364,825
2021-11-05	2.870	2.870	2.790	2.800	2.521	9,244,752

← NewerPage 20 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.