DongGuan Winnerway Industrial Zone Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.630	2.670	2.600	2.670	2.605	13,050,273
2024-10-23	2.600	2.680	2.600	2.630	2.566	12,156,414
2024-10-22	2.550	2.620	2.530	2.610	2.547	13,438,069
2024-10-21	2.550	2.590	2.540	2.550	2.488	13,511,356
2024-10-18	2.540	2.580	2.470	2.540	2.478	14,026,260
2024-10-17	2.650	2.650	2.510	2.520	2.459	16,719,526
2024-10-16	2.530	2.640	2.530	2.630	2.566	17,314,567
2024-10-15	2.540	2.600	2.490	2.550	2.488	14,464,200
2024-10-14	2.540	2.590	2.510	2.560	2.498	18,290,721
2024-10-11	2.540	2.590	2.470	2.500	2.439	13,198,823
2024-10-10	2.590	2.630	2.460	2.550	2.488	26,805,675
2024-10-09	2.800	2.800	2.590	2.590	2.527	24,485,570
2024-10-08	3.060	3.070	2.730	2.880	2.810	46,044,977
2024-09-30	2.760	2.820	2.600	2.800	2.732	39,818,373
2024-09-27	2.550	2.620	2.520	2.600	2.537	25,663,509
2024-09-26	2.390	2.530	2.350	2.520	2.459	19,536,538
2024-09-25	2.350	2.470	2.350	2.390	2.332	18,324,680
2024-09-24	2.300	2.340	2.270	2.340	2.283	12,139,700
2024-09-23	2.270	2.290	2.240	2.290	2.234	7,500,847
2024-09-20	2.240	2.290	2.230	2.270	2.215	9,053,600
2024-09-19	2.190	2.270	2.190	2.250	2.195	11,473,714
2024-09-18	2.230	2.230	2.120	2.180	2.127	8,996,300
2024-09-13	2.200	2.240	2.200	2.210	2.156	6,389,966
2024-09-12	2.200	2.230	2.180	2.200	2.147	5,505,166
2024-09-11	2.220	2.220	2.160	2.190	2.137	5,187,211
2024-09-10	2.210	2.220	2.170	2.210	2.156	6,093,100
2024-09-09	2.180	2.220	2.120	2.190	2.137	6,933,900
2024-09-06	2.230	2.240	2.180	2.180	2.127	7,450,500
2024-09-05	2.220	2.270	2.210	2.230	2.176	7,985,400
2024-09-04	2.210	2.280	2.200	2.210	2.156	10,919,618
2024-09-03	2.220	2.240	2.150	2.210	2.156	14,888,213
2024-09-02	2.220	2.340	2.190	2.200	2.147	27,690,491
2024-08-30	2.090	2.210	2.070	2.150	2.098	11,211,001
2024-08-29	2.080	2.100	2.050	2.090	2.039	5,954,500
2024-08-28	2.070	2.110	2.030	2.080	2.030	4,745,622
2024-08-27	2.110	2.120	2.050	2.070	2.020	4,680,700
2024-08-26	2.040	2.120	2.030	2.110	2.059	5,576,144
2024-08-23	2.060	2.070	2.020	2.030	1.981	5,189,013
2024-08-22	2.110	2.150	2.060	2.070	2.020	5,430,400
2024-08-21	2.110	2.130	2.090	2.110	2.059	3,749,000
2024-08-20	2.180	2.190	2.110	2.130	2.078	5,355,917
2024-08-19	2.170	2.200	2.150	2.170	2.117	3,698,500
2024-08-16	2.230	2.240	2.180	2.190	2.137	5,159,391
2024-08-15	2.180	2.240	2.150	2.230	2.176	7,452,294
2024-08-14	2.220	2.240	2.180	2.180	2.127	3,890,101
2024-08-13	2.200	2.220	2.160	2.210	2.156	4,403,200
2024-08-12	2.230	2.240	2.200	2.200	2.147	8,968,500
2024-08-09	2.230	2.290	2.210	2.240	2.186	11,662,877
2024-08-08	2.210	2.260	2.200	2.230	2.176	7,681,144
2024-08-07	2.230	2.260	2.200	2.210	2.156	7,706,900
2024-08-06	2.180	2.230	2.160	2.220	2.166	7,885,129
2024-08-05	2.200	2.240	2.150	2.160	2.108	5,824,600
2024-08-02	2.190	2.230	2.180	2.190	2.137	6,184,600
2024-08-01	2.220	2.240	2.200	2.210	2.156	6,858,661
2024-07-31	2.160	2.230	2.150	2.220	2.166	7,525,200
2024-07-30	2.120	2.170	2.110	2.160	2.108	7,219,309
2024-07-29	2.110	2.130	2.060	2.110	2.059	4,949,409
2024-07-26	2.070	2.120	2.070	2.110	2.059	4,505,900
2024-07-25	2.060	2.100	2.030	2.070	2.020	4,575,721
2024-07-24	2.080	2.100	2.050	2.050	2.000	5,109,500

← NewerPage 9 of 21 · 1,215 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.