DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.090 | 4.160 | 4.060 | 4.130 | 4.030 | 25,603,000 |
| 2025-04-21 | 4.020 | 4.090 | 3.980 | 4.090 | 3.991 | 25,982,100 |
| 2025-04-18 | 4.060 | 4.080 | 3.980 | 4.050 | 3.952 | 25,536,300 |
| 2025-04-17 | 4.000 | 4.210 | 3.980 | 4.050 | 3.952 | 28,243,387 |
| 2025-04-16 | 4.150 | 4.200 | 3.980 | 4.050 | 3.952 | 26,228,487 |
| 2025-04-15 | 4.180 | 4.230 | 4.120 | 4.180 | 4.079 | 22,498,687 |
| 2025-04-14 | 4.150 | 4.230 | 4.150 | 4.190 | 4.088 | 25,501,287 |
| 2025-04-11 | 4.000 | 4.150 | 3.970 | 4.140 | 4.040 | 34,566,128 |
| 2025-04-10 | 4.030 | 4.120 | 3.980 | 4.070 | 3.971 | 44,221,114 |
| 2025-04-09 | 3.900 | 4.030 | 3.500 | 3.970 | 3.874 | 54,541,155 |
| 2025-04-08 | 4.000 | 4.060 | 3.850 | 3.890 | 3.796 | 45,018,482 |
| 2025-04-07 | 4.130 | 4.190 | 4.030 | 4.030 | 3.932 | 39,697,783 |
| 2025-04-03 | 4.530 | 4.710 | 4.410 | 4.480 | 4.371 | 49,306,771 |
| 2025-04-02 | 4.570 | 4.780 | 4.500 | 4.600 | 4.488 | 50,835,051 |
| 2025-04-01 | 4.520 | 4.630 | 4.460 | 4.580 | 4.469 | 47,607,043 |
| 2025-03-31 | 4.590 | 4.660 | 4.440 | 4.540 | 4.430 | 56,285,417 |
| 2025-03-28 | 4.890 | 4.950 | 4.500 | 4.590 | 4.479 | 88,376,911 |
| 2025-03-27 | 5.090 | 5.150 | 4.950 | 4.990 | 4.869 | 65,409,089 |
| 2025-03-26 | 4.950 | 5.300 | 4.880 | 5.000 | 4.879 | 115,132,482 |
| 2025-03-25 | 4.400 | 4.880 | 4.320 | 4.880 | 4.762 | 55,293,366 |
| 2025-03-24 | 4.900 | 4.900 | 4.370 | 4.440 | 4.332 | 75,113,080 |
| 2025-03-21 | 4.720 | 4.950 | 4.670 | 4.860 | 4.742 | 69,678,932 |
| 2025-03-20 | 4.730 | 4.850 | 4.680 | 4.750 | 4.635 | 69,697,305 |
| 2025-03-19 | 4.870 | 4.970 | 4.680 | 4.710 | 4.596 | 113,150,885 |
| 2025-03-18 | 4.450 | 4.860 | 4.430 | 4.860 | 4.742 | 33,865,196 |
| 2025-03-17 | 4.380 | 4.480 | 4.350 | 4.420 | 4.313 | 38,875,304 |
| 2025-03-14 | 4.280 | 4.430 | 4.260 | 4.380 | 4.274 | 39,402,335 |
| 2025-03-13 | 4.350 | 4.360 | 4.190 | 4.260 | 4.157 | 34,156,000 |
| 2025-03-12 | 4.420 | 4.460 | 4.370 | 4.370 | 4.264 | 39,691,410 |
| 2025-03-11 | 4.360 | 4.400 | 4.250 | 4.390 | 4.283 | 33,151,804 |
| 2025-03-10 | 4.370 | 4.420 | 4.340 | 4.410 | 4.303 | 39,355,465 |
| 2025-03-07 | 4.450 | 4.500 | 4.340 | 4.370 | 4.264 | 60,098,300 |
| 2025-03-06 | 4.280 | 4.560 | 4.240 | 4.500 | 4.391 | 88,179,359 |
| 2025-03-05 | 4.250 | 4.330 | 4.150 | 4.250 | 4.147 | 59,241,838 |
| 2025-03-04 | 4.180 | 4.270 | 4.090 | 4.170 | 4.069 | 89,946,946 |
| 2025-03-03 | 4.810 | 5.080 | 4.420 | 4.420 | 4.313 | 147,232,942 |
| 2025-02-28 | 4.720 | 5.100 | 4.420 | 4.910 | 4.791 | 158,806,325 |
| 2025-02-27 | 5.370 | 5.710 | 4.830 | 4.830 | 4.713 | 180,109,822 |
| 2025-02-26 | 4.910 | 5.370 | 4.790 | 5.370 | 5.240 | 199,244,712 |
| 2025-02-25 | 4.360 | 4.880 | 4.330 | 4.880 | 4.762 | 134,230,177 |
| 2025-02-24 | 4.050 | 4.440 | 4.050 | 4.440 | 4.332 | 126,401,577 |
| 2025-02-21 | 4.130 | 4.150 | 4.030 | 4.040 | 3.942 | 43,009,146 |
| 2025-02-20 | 4.140 | 4.220 | 4.060 | 4.120 | 4.020 | 55,846,242 |
| 2025-02-19 | 4.050 | 4.160 | 3.980 | 4.140 | 4.040 | 43,410,500 |
| 2025-02-18 | 4.150 | 4.200 | 4.050 | 4.050 | 3.952 | 44,583,241 |
| 2025-02-17 | 4.020 | 4.190 | 4.020 | 4.150 | 4.049 | 54,698,859 |
| 2025-02-14 | 4.130 | 4.150 | 4.020 | 4.050 | 3.952 | 60,338,409 |
| 2025-02-13 | 4.250 | 4.260 | 4.160 | 4.170 | 4.069 | 57,704,400 |
| 2025-02-12 | 4.290 | 4.290 | 4.180 | 4.250 | 4.147 | 66,244,854 |
| 2025-02-11 | 4.260 | 4.360 | 4.220 | 4.320 | 4.215 | 66,491,883 |
| 2025-02-10 | 4.220 | 4.320 | 4.170 | 4.290 | 4.186 | 94,040,341 |
| 2025-02-07 | 4.230 | 4.380 | 4.020 | 4.350 | 4.244 | 151,470,594 |
| 2025-02-06 | 4.780 | 5.270 | 4.340 | 4.400 | 4.293 | 220,330,830 |
| 2025-02-05 | 5.300 | 5.300 | 4.820 | 4.820 | 4.703 | 63,745,254 |
| 2025-01-27 | 5.500 | 5.860 | 5.020 | 5.350 | 5.220 | 146,650,765 |
| 2025-01-24 | 4.950 | 5.600 | 4.930 | 5.330 | 5.201 | 109,485,087 |
| 2025-01-23 | 4.820 | 5.120 | 4.650 | 5.120 | 4.996 | 125,997,941 |
| 2025-01-22 | 4.800 | 4.950 | 4.590 | 4.650 | 4.537 | 114,288,804 |
| 2025-01-21 | 4.400 | 4.760 | 4.350 | 4.590 | 4.479 | 89,762,736 |
| 2025-01-20 | 4.410 | 4.540 | 4.270 | 4.450 | 4.342 | 74,554,310 |
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.