WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.060	10.330	9.930	10.210	9.491	11,118,741
2024-07-26	9.980	10.210	9.930	10.020	9.315	10,594,341
2024-07-25	9.670	10.130	9.580	9.970	9.268	12,918,100
2024-07-24	10.260	10.310	9.760	9.810	9.119	22,486,540
2024-07-23	10.550	11.040	10.410	10.690	9.937	27,710,086
2024-07-22	10.320	10.750	10.300	10.560	9.817	14,856,300
2024-07-19	10.480	10.860	10.390	10.510	9.770	18,032,687
2024-07-18	10.530	10.780	10.270	10.600	9.854	19,939,742
2024-07-17	11.450	11.530	10.700	10.730	9.975	33,256,786
2024-07-16	11.570	12.490	11.550	12.030	11.183	34,788,860
2024-07-15	12.100	12.950	11.710	12.030	11.183	41,836,094
2024-07-12	10.930	13.160	10.930	12.720	11.825	49,418,590
2024-07-11	10.730	11.300	10.670	11.070	10.291	39,034,038
2024-07-10	10.560	11.870	10.560	11.320	10.523	41,722,962
2024-07-09	8.800	10.500	8.800	9.890	9.194	24,954,302
2024-07-08	8.970	8.970	8.700	8.750	8.134	3,220,129
2024-07-05	8.880	9.030	8.680	8.940	8.311	2,404,336
2024-07-04	9.160	9.300	8.870	8.870	8.246	3,676,500
2024-07-03	9.360	9.560	9.150	9.150	8.506	2,564,900
2024-07-02	9.450	9.520	9.320	9.360	8.701	2,597,700
2024-07-01	9.210	9.400	9.080	9.370	8.710	2,594,500
2024-06-28	9.210	9.430	9.070	9.230	8.580	2,914,839
2024-06-27	9.550	9.600	9.200	9.200	8.552	3,022,600
2024-06-26	9.150	9.570	8.920	9.550	8.878	3,394,797
2024-06-25	8.990	9.380	8.990	9.140	8.497	3,305,700
2024-06-24	9.640	9.640	8.980	8.990	8.357	3,652,500
2024-06-21	9.630	9.750	9.450	9.640	8.961	1,984,349
2024-06-20	9.980	9.980	9.600	9.630	8.952	2,094,800
2024-06-19	10.090	10.180	9.940	9.990	9.287	2,741,400
2024-06-18	9.740	10.100	9.640	10.070	9.361	2,846,332
2024-06-17	9.770	9.910	9.710	9.740	9.054	2,143,797
2024-06-14	9.720	9.840	9.580	9.770	9.082	2,273,486
2024-06-13	9.820	9.890	9.660	9.780	9.092	2,055,293
2024-06-12	9.620	9.890	9.570	9.820	9.129	2,467,382
2024-06-11	9.500	9.640	9.200	9.610	8.933	3,648,300
2024-06-07	9.290	9.610	9.290	9.590	8.915	3,940,508
2024-06-06	9.900	9.950	9.190	9.280	8.627	5,382,900
2024-06-05	10.110	10.190	9.940	9.950	9.250	2,296,808
2024-06-04	10.290	10.290	9.920	10.110	9.398	2,817,684
2024-06-03	10.660	10.670	10.170	10.290	9.566	3,237,011
2024-05-31	10.570	10.820	10.510	10.770	9.826	2,634,845
2024-05-30	10.520	10.700	10.430	10.540	9.616	2,674,400
2024-05-29	10.290	10.690	10.290	10.520	9.598	2,801,238
2024-05-28	10.300	10.460	10.130	10.300	9.397	1,930,100
2024-05-27	10.320	10.420	10.110	10.370	9.461	2,029,828
2024-05-24	10.440	10.540	10.340	10.350	9.443	1,965,100
2024-05-23	10.760	10.780	10.410	10.470	9.552	2,151,870
2024-05-22	10.600	10.790	10.590	10.740	9.799	2,160,908
2024-05-21	10.780	10.800	10.550	10.660	9.726	2,286,000
2024-05-20	10.750	10.940	10.720	10.770	9.826	2,326,500
2024-05-17	10.670	10.880	10.610	10.840	9.890	2,477,325
2024-05-16	10.710	10.860	10.680	10.720	9.780	2,171,761
2024-05-15	10.770	10.870	10.650	10.670	9.735	1,740,336
2024-05-14	10.650	10.900	10.650	10.840	9.890	2,356,900
2024-05-13	10.890	10.890	10.510	10.690	9.753	3,128,100
2024-05-10	11.180	11.210	10.830	10.930	9.972	3,258,303
2024-05-09	11.000	11.240	11.000	11.180	10.200	3,167,692
2024-05-08	11.320	11.430	11.090	11.120	10.145	3,268,117
2024-05-07	11.150	11.340	11.070	11.320	10.328	3,857,300
2024-05-06	11.200	11.350	11.030	11.190	10.209	3,896,043

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3000 CNY
2026-01-26	0.0500 CNY
2025-09-24	0.0500 CNY
2025-05-27	0.3000 CNY
2024-12-09	0.0500 CNY
2024-06-03	0.2000 CNY
2023-06-01	0.1500 CNY
2022-06-24	0.1000 CNY
2021-06-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.