DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.970	5.030	4.820	4.850	4.791	30,981,476
2026-04-16	4.710	5.000	4.640	4.960	4.900	43,523,543
2026-04-15	4.860	4.900	4.680	4.710	4.653	34,097,644
2026-04-14	4.830	4.910	4.740	4.870	4.811	45,159,244
2026-04-13	4.540	4.830	4.410	4.800	4.742	50,296,396
2026-04-10	4.590	4.690	4.490	4.560	4.505	58,450,197
2026-04-09	4.320	4.600	4.290	4.580	4.525	68,087,453
2026-04-08	4.100	4.400	4.060	4.300	4.248	29,913,822
2026-04-07	3.900	4.050	3.870	4.040	3.991	15,240,201
2026-04-03	4.120	4.130	3.870	3.890	3.843	22,315,009
2026-04-02	4.210	4.220	4.070	4.120	4.070	11,761,600
2026-04-01	4.300	4.310	4.150	4.190	4.139	12,936,887
2026-03-31	4.270	4.330	4.220	4.230	4.179	15,731,500
2026-03-30	4.210	4.280	4.160	4.270	4.218	12,561,200
2026-03-27	4.090	4.240	4.080	4.240	4.189	17,488,900
2026-03-26	4.150	4.190	4.090	4.120	4.070	14,533,331
2026-03-25	4.050	4.160	4.040	4.150	4.100	15,498,898
2026-03-24	3.870	4.050	3.780	4.030	3.981	27,966,283
2026-03-23	4.000	4.040	3.730	3.770	3.725	29,363,227
2026-03-20	4.250	4.250	4.070	4.100	4.051	20,744,700
2026-03-19	4.320	4.350	4.200	4.210	4.159	14,811,400
2026-03-18	4.400	4.400	4.300	4.350	4.298	16,819,309
2026-03-17	4.430	4.500	4.360	4.370	4.317	17,941,300
2026-03-16	4.350	4.460	4.330	4.410	4.357	12,162,700
2026-03-13	4.400	4.430	4.350	4.350	4.298	11,306,338
2026-03-12	4.430	4.470	4.360	4.380	4.327	14,191,523
2026-03-11	4.450	4.460	4.380	4.420	4.367	10,391,523
2026-03-10	4.430	4.470	4.400	4.440	4.386	14,839,122
2026-03-09	4.350	4.410	4.290	4.390	4.337	18,105,644
2026-03-06	4.220	4.410	4.220	4.410	4.357	17,530,935
2026-03-05	4.250	4.310	4.210	4.230	4.179	15,281,791
2026-03-04	4.150	4.250	4.110	4.200	4.149	20,082,300
2026-03-03	4.350	4.350	4.160	4.160	4.110	21,211,485
2026-03-02	4.410	4.440	4.280	4.320	4.268	20,188,801
2026-02-27	4.440	4.530	4.410	4.520	4.465	14,250,560
2026-02-26	4.520	4.530	4.420	4.450	4.396	17,316,641
2026-02-25	4.460	4.530	4.450	4.510	4.456	17,807,901
2026-02-24	4.370	4.470	4.360	4.470	4.416	18,189,779
2026-02-13	4.330	4.390	4.330	4.350	4.298	17,688,770
2026-02-12	4.420	4.440	4.330	4.330	4.278	15,828,201
2026-02-11	4.430	4.470	4.390	4.420	4.367	15,513,000
2026-02-10	4.440	4.470	4.380	4.440	4.386	16,755,710
2026-02-09	4.370	4.470	4.350	4.430	4.377	22,129,801
2026-02-06	4.300	4.390	4.260	4.330	4.278	24,438,962
2026-02-05	4.310	4.410	4.280	4.320	4.268	26,171,300
2026-02-04	4.240	4.310	4.200	4.300	4.248	32,075,389
2026-02-03	4.270	4.300	4.180	4.210	4.159	37,105,838
2026-02-02	4.250	4.580	4.150	4.160	4.110	50,882,273
2026-01-30	4.370	4.430	4.130	4.250	4.199	92,310,223
2026-01-29	4.800	4.810	4.370	4.440	4.386	159,717,264
2026-01-28	4.460	4.850	4.380	4.850	4.791	101,671,320
2026-01-27	4.440	4.450	4.300	4.410	4.357	16,312,905
2026-01-26	4.530	4.530	4.410	4.440	4.386	24,198,427
2026-01-23	4.520	4.580	4.480	4.530	4.475	18,598,500
2026-01-22	4.450	4.520	4.400	4.520	4.465	22,861,000
2026-01-21	4.380	4.450	4.330	4.440	4.386	17,487,476
2026-01-20	4.350	4.440	4.310	4.420	4.367	23,852,201
2026-01-19	4.310	4.420	4.280	4.350	4.298	27,275,058
2026-01-16	4.170	4.480	4.100	4.370	4.317	44,284,908
2026-01-15	4.170	4.190	4.120	4.130	4.080	10,821,900

← NewerPage 3 of 5 · 241 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.