WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.200	11.270	10.900	11.020	10.054	5,417,600
2024-04-29	10.600	11.220	10.560	11.190	10.209	7,438,800
2024-04-26	10.480	10.830	10.350	10.510	9.589	6,624,462
2024-04-25	10.310	11.070	10.310	10.480	9.561	8,864,214
2024-04-24	10.030	10.470	10.030	10.380	9.470	5,143,400
2024-04-23	9.600	10.010	9.600	9.930	9.060	3,864,166
2024-04-22	9.600	9.830	9.420	9.610	8.768	3,780,766
2024-04-19	9.710	9.820	9.500	9.620	8.777	3,174,377
2024-04-18	9.890	10.000	9.580	9.760	8.904	4,517,789
2024-04-17	8.980	9.880	8.870	9.870	9.005	6,649,099
2024-04-16	9.680	9.680	8.780	8.780	8.010	7,630,500
2024-04-15	10.460	10.550	8.400	9.770	8.914	7,983,285
2024-04-12	10.490	10.740	10.420	10.440	9.525	2,849,588
2024-04-11	10.650	10.760	10.510	10.560	9.634	3,673,808
2024-04-10	11.190	11.220	10.520	10.700	9.762	4,981,819
2024-04-09	10.970	11.230	10.920	11.200	10.218	3,815,100
2024-04-08	11.080	11.510	10.900	10.950	9.990	5,899,200
2024-04-03	11.490	11.500	11.000	11.120	10.145	3,947,027
2024-04-02	11.710	11.780	11.380	11.520	10.510	3,854,200
2024-04-01	11.280	11.690	11.280	11.690	10.665	5,026,600
2024-03-29	11.230	11.450	11.080	11.290	10.300	2,405,100
2024-03-28	10.850	11.300	10.840	11.140	10.163	4,590,900
2024-03-27	11.360	11.490	10.850	10.880	9.926	4,769,400
2024-03-26	11.170	11.490	11.170	11.430	10.428	4,856,186
2024-03-25	11.600	11.720	11.200	11.220	10.236	4,646,046
2024-03-22	11.850	11.890	11.480	11.640	10.620	6,243,761
2024-03-21	11.930	12.000	11.710	11.990	10.939	4,798,144
2024-03-20	11.780	11.990	11.720	11.980	10.930	4,918,324
2024-03-19	11.770	12.040	11.650	11.860	10.820	6,583,872
2024-03-18	11.620	11.850	11.500	11.810	10.775	7,218,900
2024-03-15	11.150	11.470	11.000	11.440	10.437	5,335,208
2024-03-14	11.300	11.420	10.970	11.140	10.163	5,626,088
2024-03-13	11.190	11.430	11.140	11.320	10.328	6,772,197
2024-03-12	10.940	11.250	10.900	11.200	10.218	7,431,772
2024-03-11	10.730	10.940	10.580	10.940	9.981	4,575,358
2024-03-08	10.600	10.720	10.520	10.620	9.689	3,022,832
2024-03-07	10.720	10.970	10.530	10.550	9.625	4,241,621
2024-03-06	10.510	10.850	10.500	10.720	9.780	4,136,621
2024-03-05	10.680	10.880	10.510	10.610	9.680	3,980,995
2024-03-04	10.840	10.960	10.520	10.800	9.853	4,479,101
2024-03-01	10.700	10.930	10.650	10.840	9.890	6,246,300
2024-02-29	10.000	10.700	9.980	10.700	9.762	8,714,390
2024-02-28	11.170	11.330	10.110	10.130	9.242	15,156,674
2024-02-27	10.790	11.330	10.630	11.280	10.291	12,806,400
2024-02-26	10.560	10.920	10.480	10.680	9.744	8,979,810
2024-02-23	10.050	10.550	9.990	10.480	9.561	8,759,170
2024-02-22	9.750	10.050	9.670	10.050	9.169	7,075,259
2024-02-21	9.540	10.140	9.360	9.770	8.914	8,898,660
2024-02-20	9.490	9.620	9.110	9.600	8.758	6,236,020
2024-02-19	9.400	9.730	9.250	9.480	8.649	9,544,452
2024-02-08	8.140	9.280	7.940	9.270	8.457	11,426,495
2024-02-07	8.580	8.780	8.030	8.200	7.481	9,712,953
2024-02-06	8.080	8.750	7.580	8.520	7.773	10,036,202
2024-02-05	9.310	9.420	8.210	8.300	7.572	8,605,525
2024-02-02	10.000	10.290	9.250	9.560	8.722	6,165,017
2024-02-01	10.170	10.360	9.820	10.020	9.142	5,085,500
2024-01-31	10.900	10.960	10.210	10.240	9.342	5,457,911
2024-01-30	11.200	11.350	10.820	10.890	9.935	3,097,563
2024-01-29	11.750	11.780	11.180	11.200	10.218	3,854,600
2024-01-26	11.790	11.870	11.630	11.650	10.629	3,287,246

← NewerPage 11 of 21 · 1,219 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.