DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	4.170	4.190	4.150	4.170	4.120	16,193,200
2025-07-17	4.160	4.180	4.150	4.170	4.120	18,401,107
2025-07-16	4.200	4.240	4.130	4.170	4.120	27,937,444
2025-07-15	4.250	4.280	4.080	4.220	4.169	46,743,418
2025-07-14	4.340	4.360	4.200	4.230	4.179	59,614,660
2025-07-11	4.180	4.230	4.150	4.210	4.159	30,553,800
2025-07-10	4.070	4.220	4.070	4.180	4.130	34,601,717
2025-07-09	4.070	4.100	4.040	4.080	4.031	18,804,555
2025-07-08	4.060	4.090	4.020	4.080	4.031	23,135,108
2025-07-07	3.970	4.070	3.960	4.050	4.001	33,095,546
2025-07-04	4.020	4.040	3.950	3.960	3.912	20,772,615
2025-07-03	4.010	4.040	4.000	4.020	3.971	15,230,100
2025-07-02	4.020	4.030	3.970	4.010	3.962	19,070,887
2025-07-01	4.030	4.040	3.960	4.000	3.952	18,722,837
2025-06-30	3.990	4.030	3.950	4.020	3.971	21,871,403
2025-06-27	3.930	3.990	3.930	3.980	3.932	22,146,544
2025-06-26	3.960	4.050	3.910	3.930	3.883	26,154,285
2025-06-25	3.870	3.980	3.840	3.970	3.922	33,247,323
2025-06-24	3.810	3.890	3.800	3.880	3.833	17,525,200
2025-06-23	3.680	3.820	3.680	3.810	3.764	21,884,157
2025-06-20	3.770	3.820	3.740	3.740	3.695	17,015,493
2025-06-19	3.880	3.900	3.780	3.800	3.754	26,940,858
2025-06-18	3.940	3.950	3.880	3.900	3.853	22,749,510
2025-06-17	3.980	4.000	3.930	3.960	3.912	20,200,112
2025-06-16	3.900	3.990	3.890	3.960	3.912	27,846,374
2025-06-13	4.010	4.030	3.900	3.910	3.863	40,316,020
2025-06-12	4.030	4.050	3.990	4.020	3.971	38,739,208
2025-06-11	4.010	4.090	3.970	4.050	3.952	57,635,307
2025-06-10	4.090	4.190	3.970	4.040	3.942	112,431,434
2025-06-09	4.080	4.080	4.080	4.080	3.981	23,550,200
2025-06-06	4.500	4.590	4.500	4.530	4.420	40,420,800
2025-06-05	4.500	4.530	4.430	4.520	4.410	30,096,302
2025-06-04	4.480	4.550	4.480	4.530	4.420	34,895,901
2025-06-03	4.510	4.530	4.430	4.480	4.371	39,607,035
2025-05-30	4.670	4.710	4.540	4.580	4.469	44,992,898
2025-05-29	4.690	4.830	4.630	4.670	4.557	86,436,697
2025-05-28	5.090	5.180	4.690	4.760	4.645	111,249,879
2025-05-27	4.880	5.180	4.820	5.150	5.025	92,026,698
2025-05-26	4.700	4.950	4.700	4.800	4.684	67,331,419
2025-05-23	4.730	4.770	4.700	4.730	4.615	78,083,960
2025-05-22	4.960	5.200	4.750	4.760	4.645	156,862,816
2025-05-21	4.650	4.950	4.650	4.950	4.830	60,331,800
2025-05-20	4.540	4.570	4.440	4.500	4.391	34,207,285
2025-05-19	4.530	4.650	4.420	4.540	4.430	55,019,600
2025-05-16	4.360	4.450	4.350	4.360	4.254	20,551,599
2025-05-15	4.400	4.440	4.320	4.350	4.244	25,885,699
2025-05-14	4.290	4.490	4.260	4.400	4.293	44,732,312
2025-05-13	4.370	4.390	4.250	4.280	4.176	24,264,400
2025-05-12	4.340	4.370	4.270	4.330	4.225	22,227,136
2025-05-09	4.480	4.500	4.300	4.320	4.215	31,717,400
2025-05-08	4.400	4.550	4.400	4.450	4.342	44,055,070
2025-05-07	4.390	4.520	4.350	4.440	4.332	68,215,423
2025-05-06	4.200	4.330	4.200	4.300	4.196	66,799,807
2025-04-30	4.200	4.420	4.200	4.240	4.137	84,115,186
2025-04-29	3.940	4.050	3.920	4.020	3.922	18,827,460
2025-04-28	4.090	4.110	3.950	3.960	3.864	31,416,975
2025-04-25	4.130	4.280	4.130	4.150	4.049	37,178,897
2025-04-24	4.160	4.200	4.060	4.130	4.030	23,245,749
2025-04-23	4.150	4.200	4.100	4.160	4.059	26,816,870
2025-04-22	4.090	4.160	4.060	4.130	4.030	25,603,000

← NewerPage 6 of 21 · 1,214 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.