DongGuan Winnerway Industrial Zone Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 7,918,687 |
| 2026-10-15 | 4.190 | 4.360 | 3.960 | 4.060 | 4.060 | 75,573,109 |
| 2026-10-14 | 3.930 | 4.330 | 3.910 | 4.330 | 4.330 | 51,023,035 |
| 2026-10-13 | 3.820 | 3.950 | 3.720 | 3.940 | 3.940 | 19,281,188 |
| 2026-10-12 | 3.900 | 3.950 | 3.790 | 3.840 | 3.840 | 14,559,066 |
| 2026-10-09 | 3.940 | 3.940 | 3.750 | 3.890 | 3.890 | 17,314,836 |
| 2026-10-08 | 3.860 | 3.960 | 3.840 | 3.930 | 3.930 | 15,348,609 |
| 2026-09-30 | 3.870 | 3.940 | 3.760 | 3.900 | 3.900 | 16,929,660 |
| 2026-09-29 | 3.810 | 3.940 | 3.800 | 3.930 | 3.930 | 16,825,568 |
| 2026-09-28 | 3.790 | 3.840 | 3.740 | 3.800 | 3.800 | 12,211,000 |
| 2026-09-24 | 3.760 | 3.820 | 3.730 | 3.780 | 3.780 | 10,783,500 |
| 2026-09-23 | 3.840 | 3.890 | 3.770 | 3.780 | 3.780 | 12,777,901 |
| 2026-09-22 | 3.860 | 3.910 | 3.770 | 3.820 | 3.820 | 13,675,286 |
| 2026-09-21 | 3.710 | 3.880 | 3.680 | 3.870 | 3.870 | 15,753,266 |
| 2026-09-18 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 9,836,865 |
| 2026-09-17 | 3.640 | 3.710 | 3.590 | 3.690 | 3.690 | 9,743,211 |
| 2026-09-16 | 3.600 | 3.670 | 3.550 | 3.650 | 3.650 | 10,751,921 |
| 2026-09-15 | 3.690 | 3.730 | 3.590 | 3.590 | 3.590 | 12,036,100 |
| 2026-09-14 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 10,409,400 |
| 2026-09-11 | 3.780 | 3.790 | 3.640 | 3.700 | 3.700 | 11,145,601 |
| 2026-09-10 | 3.830 | 3.850 | 3.780 | 3.810 | 3.810 | 9,882,500 |
| 2026-09-09 | 3.860 | 3.880 | 3.830 | 3.840 | 3.840 | 9,871,120 |
| 2026-09-08 | 3.820 | 3.890 | 3.810 | 3.870 | 3.870 | 9,859,000 |
| 2026-09-07 | 3.800 | 3.830 | 3.780 | 3.820 | 3.820 | 10,308,600 |
| 2026-09-04 | 3.780 | 3.880 | 3.770 | 3.810 | 3.810 | 13,231,000 |
| 2026-09-03 | 3.840 | 3.880 | 3.770 | 3.780 | 3.780 | 10,660,099 |
| 2026-09-02 | 3.870 | 3.900 | 3.780 | 3.840 | 3.840 | 16,235,300 |
| 2026-09-01 | 3.840 | 3.930 | 3.810 | 3.900 | 3.900 | 21,144,992 |
| 2026-08-31 | 3.940 | 4.000 | 3.850 | 3.870 | 3.870 | 39,484,254 |
| 2026-08-28 | 3.730 | 3.860 | 3.710 | 3.840 | 3.840 | 15,872,047 |
| 2026-08-27 | 3.740 | 3.760 | 3.690 | 3.730 | 3.730 | 11,343,600 |
| 2026-08-26 | 3.700 | 3.810 | 3.690 | 3.750 | 3.750 | 16,221,551 |
| 2026-08-25 | 3.610 | 3.720 | 3.580 | 3.710 | 3.710 | 15,715,522 |
| 2026-08-24 | 3.680 | 3.700 | 3.580 | 3.620 | 3.620 | 13,197,514 |
| 2026-08-21 | 3.640 | 3.670 | 3.570 | 3.670 | 3.670 | 10,493,287 |
| 2026-08-20 | 3.590 | 3.670 | 3.580 | 3.670 | 3.670 | 12,003,991 |
| 2026-08-19 | 3.670 | 3.670 | 3.550 | 3.580 | 3.580 | 15,230,900 |
| 2026-08-18 | 3.710 | 3.750 | 3.650 | 3.680 | 3.680 | 12,711,586 |
| 2026-08-17 | 3.690 | 3.730 | 3.640 | 3.710 | 3.710 | 13,584,100 |
| 2026-08-14 | 3.690 | 3.730 | 3.630 | 3.700 | 3.700 | 14,226,777 |
| 2026-08-13 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 19,686,199 |
| 2026-08-12 | 3.700 | 3.810 | 3.670 | 3.800 | 3.800 | 20,036,477 |
| 2026-08-11 | 3.740 | 3.750 | 3.660 | 3.710 | 3.710 | 14,313,978 |
| 2026-08-10 | 3.600 | 3.760 | 3.560 | 3.720 | 3.720 | 24,465,479 |
| 2026-08-07 | 3.620 | 3.630 | 3.500 | 3.600 | 3.600 | 19,625,588 |
| 2026-08-06 | 3.710 | 3.750 | 3.460 | 3.610 | 3.610 | 34,602,746 |
| 2026-08-05 | 3.640 | 3.730 | 3.620 | 3.710 | 3.710 | 16,797,500 |
| 2026-08-04 | 3.690 | 3.690 | 3.600 | 3.640 | 3.640 | 13,569,300 |
| 2026-08-03 | 3.530 | 3.680 | 3.510 | 3.680 | 3.680 | 17,616,395 |
| 2026-07-31 | 3.500 | 3.560 | 3.480 | 3.520 | 3.520 | 19,677,279 |
| 2026-07-30 | 3.580 | 3.630 | 3.470 | 3.480 | 3.480 | 17,507,801 |
| 2026-07-29 | 3.580 | 3.660 | 3.520 | 3.600 | 3.600 | 15,567,800 |
| 2026-07-28 | 3.540 | 3.610 | 3.510 | 3.510 | 3.510 | 12,182,200 |
| 2026-07-27 | 3.400 | 3.660 | 3.390 | 3.550 | 3.550 | 17,894,900 |
| 2026-07-24 | 3.460 | 3.500 | 3.390 | 3.410 | 3.410 | 11,289,700 |
| 2026-07-23 | 3.350 | 3.490 | 3.350 | 3.490 | 3.490 | 13,185,838 |
| 2026-07-22 | 3.350 | 3.460 | 3.350 | 3.370 | 3.370 | 13,049,000 |
| 2026-07-21 | 3.440 | 3.470 | 3.260 | 3.400 | 3.400 | 21,172,053 |
| 2026-07-20 | 3.610 | 3.650 | 3.430 | 3.470 | 3.470 | 22,309,229 |
Page 1 of 1 · 59 trading days
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.