DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.320 | 4.570 | 4.190 | 4.380 | 4.274 | 89,815,169 |
| 2025-01-16 | 4.290 | 4.570 | 4.290 | 4.410 | 4.303 | 131,478,043 |
| 2025-01-15 | 4.720 | 4.940 | 4.450 | 4.560 | 4.449 | 160,921,644 |
| 2025-01-14 | 4.480 | 5.260 | 4.480 | 4.810 | 4.693 | 220,443,301 |
| 2025-01-13 | 5.200 | 5.200 | 4.980 | 4.980 | 4.859 | 40,388,900 |
| 2025-01-10 | 4.900 | 5.530 | 4.600 | 5.530 | 5.396 | 265,014,212 |
| 2025-01-09 | 5.030 | 5.030 | 4.720 | 5.030 | 4.908 | 235,414,222 |
| 2025-01-08 | 4.570 | 4.570 | 4.490 | 4.570 | 4.459 | 57,280,294 |
| 2025-01-07 | 4.150 | 4.150 | 4.070 | 4.150 | 4.049 | 85,274,013 |
| 2025-01-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.679 | 9,091,834 |
| 2025-01-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.347 | 13,609,455 |
| 2025-01-02 | 2.970 | 3.250 | 2.970 | 3.120 | 3.044 | 43,125,726 |
| 2024-12-31 | 2.930 | 3.080 | 2.900 | 2.990 | 2.917 | 28,616,067 |
| 2024-12-30 | 2.970 | 3.010 | 2.860 | 2.930 | 2.859 | 21,269,231 |
| 2024-12-27 | 2.870 | 3.040 | 2.860 | 2.950 | 2.878 | 21,089,865 |
| 2024-12-26 | 2.810 | 2.910 | 2.810 | 2.870 | 2.800 | 13,461,800 |
| 2024-12-25 | 2.910 | 2.920 | 2.720 | 2.830 | 2.761 | 21,690,943 |
| 2024-12-24 | 2.940 | 2.980 | 2.850 | 2.910 | 2.839 | 22,256,445 |
| 2024-12-23 | 3.210 | 3.220 | 2.910 | 2.960 | 2.888 | 35,342,496 |
| 2024-12-20 | 3.370 | 3.420 | 3.210 | 3.230 | 3.152 | 37,166,393 |
| 2024-12-19 | 3.330 | 3.450 | 3.260 | 3.390 | 3.308 | 24,197,600 |
| 2024-12-18 | 3.300 | 3.350 | 3.190 | 3.330 | 3.249 | 22,819,387 |
| 2024-12-17 | 3.460 | 3.510 | 3.270 | 3.290 | 3.210 | 32,134,935 |
| 2024-12-16 | 3.430 | 3.540 | 3.420 | 3.490 | 3.405 | 30,806,352 |
| 2024-12-13 | 3.540 | 3.560 | 3.430 | 3.430 | 3.347 | 39,593,300 |
| 2024-12-12 | 3.460 | 3.690 | 3.360 | 3.610 | 3.522 | 67,764,335 |
| 2024-12-11 | 3.290 | 3.430 | 3.260 | 3.430 | 3.347 | 38,950,317 |
| 2024-12-10 | 3.430 | 3.490 | 3.300 | 3.320 | 3.239 | 38,102,948 |
| 2024-12-09 | 3.370 | 3.440 | 3.240 | 3.300 | 3.220 | 32,890,100 |
| 2024-12-06 | 3.270 | 3.410 | 3.270 | 3.370 | 3.288 | 44,782,202 |
| 2024-12-05 | 3.200 | 3.290 | 3.170 | 3.280 | 3.200 | 32,219,906 |
| 2024-12-04 | 3.280 | 3.290 | 3.170 | 3.190 | 3.113 | 34,951,463 |
| 2024-12-03 | 3.330 | 3.350 | 3.240 | 3.280 | 3.200 | 45,288,147 |
| 2024-12-02 | 3.170 | 3.320 | 3.120 | 3.310 | 3.230 | 69,986,769 |
| 2024-11-29 | 3.130 | 3.200 | 3.020 | 3.150 | 3.074 | 66,395,347 |
| 2024-11-28 | 3.100 | 3.210 | 3.100 | 3.150 | 3.074 | 73,134,395 |
| 2024-11-27 | 3.150 | 3.290 | 3.150 | 3.160 | 3.083 | 126,896,579 |
| 2024-11-26 | 3.500 | 3.570 | 3.500 | 3.500 | 3.415 | 42,987,086 |
| 2024-11-25 | 3.730 | 3.890 | 3.320 | 3.890 | 3.796 | 193,675,375 |
| 2024-11-22 | 3.230 | 3.540 | 3.110 | 3.540 | 3.454 | 163,948,318 |
| 2024-11-21 | 2.910 | 3.220 | 2.910 | 3.220 | 3.142 | 63,988,859 |
| 2024-11-20 | 2.810 | 2.980 | 2.770 | 2.930 | 2.859 | 28,667,580 |
| 2024-11-19 | 2.780 | 2.800 | 2.700 | 2.800 | 2.732 | 19,027,430 |
| 2024-11-18 | 2.830 | 2.930 | 2.760 | 2.780 | 2.713 | 23,245,976 |
| 2024-11-15 | 2.850 | 2.890 | 2.780 | 2.790 | 2.722 | 14,695,993 |
| 2024-11-14 | 2.970 | 3.000 | 2.870 | 2.880 | 2.810 | 17,547,601 |
| 2024-11-13 | 2.950 | 3.000 | 2.880 | 2.930 | 2.859 | 14,335,511 |
| 2024-11-12 | 3.020 | 3.040 | 2.910 | 2.950 | 2.878 | 22,872,888 |
| 2024-11-11 | 3.000 | 3.030 | 2.920 | 2.980 | 2.908 | 15,766,041 |
| 2024-11-08 | 3.090 | 3.130 | 2.950 | 3.000 | 2.927 | 25,756,364 |
| 2024-11-07 | 2.930 | 3.160 | 2.890 | 3.080 | 3.005 | 26,527,979 |
| 2024-11-06 | 2.890 | 2.950 | 2.840 | 2.930 | 2.859 | 19,353,601 |
| 2024-11-05 | 2.820 | 2.920 | 2.810 | 2.890 | 2.820 | 18,929,771 |
| 2024-11-04 | 2.810 | 2.830 | 2.730 | 2.820 | 2.752 | 16,071,910 |
| 2024-11-01 | 2.890 | 2.960 | 2.800 | 2.820 | 2.752 | 22,199,995 |
| 2024-10-31 | 2.820 | 2.940 | 2.800 | 2.900 | 2.830 | 24,653,901 |
| 2024-10-30 | 2.760 | 2.840 | 2.740 | 2.820 | 2.752 | 18,006,689 |
| 2024-10-29 | 2.870 | 2.890 | 2.740 | 2.750 | 2.683 | 19,048,130 |
| 2024-10-28 | 2.780 | 2.880 | 2.730 | 2.870 | 2.800 | 20,125,242 |
| 2024-10-25 | 2.690 | 2.780 | 2.690 | 2.750 | 2.683 | 15,284,203 |
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.