DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	4.170	4.210	4.120	4.180	4.130	16,392,400
2026-01-13	4.210	4.250	4.150	4.160	4.110	16,185,100
2026-01-12	4.220	4.240	4.170	4.210	4.159	16,247,648
2026-01-09	4.160	4.230	4.130	4.220	4.169	15,716,900
2026-01-08	4.070	4.230	4.050	4.160	4.110	23,753,017
2026-01-07	4.110	4.120	4.060	4.070	4.021	12,778,860
2026-01-06	4.100	4.140	4.080	4.110	4.060	16,225,130
2026-01-05	4.130	4.140	4.080	4.100	4.051	15,706,122
2025-12-31	4.120	4.150	4.030	4.130	4.080	12,299,600
2025-12-30	4.100	4.150	4.060	4.080	4.031	11,555,430
2025-12-29	4.160	4.180	4.100	4.120	4.070	10,464,300
2025-12-26	4.130	4.170	4.110	4.150	4.100	12,819,800
2025-12-25	4.230	4.230	4.110	4.130	4.080	13,673,200
2025-12-24	4.120	4.260	4.090	4.210	4.159	21,740,264
2025-12-23	4.100	4.310	4.090	4.120	4.070	21,231,000
2025-12-22	4.030	4.110	4.010	4.090	4.041	14,167,987
2025-12-19	3.920	4.020	3.880	4.020	3.971	14,876,700
2025-12-18	3.880	3.940	3.840	3.900	3.853	11,981,900
2025-12-17	3.880	3.910	3.800	3.890	3.843	16,040,900
2025-12-16	3.970	3.990	3.870	3.880	3.833	14,262,022
2025-12-15	3.980	4.020	3.920	3.970	3.922	16,073,100
2025-12-12	4.040	4.070	3.990	3.990	3.942	14,989,200
2025-12-11	4.160	4.180	4.020	4.020	3.971	19,544,700
2025-12-10	4.180	4.210	4.120	4.160	4.110	19,098,450
2025-12-09	4.230	4.240	4.140	4.190	4.139	16,246,600
2025-12-08	4.250	4.290	4.240	4.260	4.209	11,472,900
2025-12-05	4.200	4.250	4.160	4.240	4.189	11,628,100
2025-12-04	4.320	4.330	4.190	4.220	4.169	14,546,811
2025-12-03	4.370	4.400	4.280	4.310	4.258	12,314,698
2025-12-02	4.360	4.380	4.280	4.370	4.317	10,092,617
2025-12-01	4.400	4.480	4.360	4.380	4.327	12,716,323
2025-11-28	4.240	4.400	4.220	4.400	4.347	14,239,707
2025-11-27	4.280	4.310	4.200	4.260	4.209	14,659,468
2025-11-26	4.280	4.410	4.270	4.280	4.228	12,803,199
2025-11-25	4.240	4.330	4.200	4.300	4.248	14,420,601
2025-11-24	4.230	4.270	4.160	4.220	4.169	18,065,600
2025-11-21	4.420	4.490	4.180	4.190	4.139	26,921,702
2025-11-20	4.500	4.520	4.370	4.460	4.406	14,677,700
2025-11-19	4.560	4.600	4.430	4.460	4.406	15,969,001
2025-11-18	4.690	4.720	4.520	4.580	4.525	18,165,000
2025-11-17	4.700	4.730	4.630	4.690	4.633	18,169,702
2025-11-14	4.560	4.750	4.550	4.700	4.643	25,426,301
2025-11-13	4.520	4.620	4.490	4.590	4.535	15,199,301
2025-11-12	4.580	4.640	4.520	4.540	4.485	13,717,943
2025-11-11	4.540	4.620	4.520	4.580	4.525	17,212,138
2025-11-10	4.510	4.570	4.440	4.550	4.495	19,752,200
2025-11-07	4.600	4.610	4.500	4.500	4.446	26,573,630
2025-11-06	4.650	4.690	4.480	4.600	4.544	33,793,007
2025-11-05	4.360	4.720	4.350	4.570	4.515	56,556,259
2025-11-04	4.340	4.420	4.320	4.400	4.347	18,562,426
2025-11-03	4.310	4.360	4.290	4.350	4.298	13,085,502
2025-10-31	4.250	4.340	4.250	4.310	4.258	14,579,138
2025-10-30	4.330	4.340	4.250	4.250	4.199	17,060,600
2025-10-29	4.320	4.360	4.260	4.350	4.298	15,275,568
2025-10-28	4.320	4.360	4.290	4.330	4.278	11,935,224
2025-10-27	4.330	4.360	4.260	4.310	4.258	16,445,741
2025-10-24	4.410	4.430	4.320	4.330	4.278	16,203,501
2025-10-23	4.420	4.440	4.350	4.420	4.367	20,591,716
2025-10-22	4.370	4.450	4.350	4.400	4.347	23,961,593
2025-10-21	4.320	4.390	4.280	4.380	4.327	21,441,160

← NewerPage 4 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.