WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.530	11.830	11.260	11.790	10.756	4,343,771
2024-01-24	11.360	11.560	10.990	11.450	10.446	4,456,091
2024-01-23	11.350	11.440	11.170	11.320	10.328	3,360,613
2024-01-22	12.130	12.210	11.310	11.430	10.428	4,520,155
2024-01-19	12.430	12.540	12.140	12.170	11.103	2,568,524
2024-01-18	12.460	12.550	12.040	12.450	11.359	4,490,258
2024-01-17	12.820	12.870	12.460	12.470	11.377	2,711,225
2024-01-16	12.930	12.960	12.680	12.870	11.742	3,106,510
2024-01-15	12.970	12.970	12.970	12.970	11.833	0
2024-01-12	13.100	13.250	12.970	12.970	11.833	2,659,105
2024-01-11	12.790	13.120	12.670	13.100	11.952	4,223,108
2024-01-10	13.060	13.060	12.630	12.710	11.596	3,845,175
2024-01-09	12.890	13.160	12.880	12.980	11.842	2,659,600
2024-01-08	13.100	13.180	12.880	12.880	11.751	3,411,233
2024-01-05	13.500	13.630	13.090	13.170	12.015	4,001,500
2024-01-04	13.470	13.580	13.330	13.490	12.307	2,923,892
2024-01-03	13.630	13.680	13.370	13.500	12.317	4,009,008
2024-01-02	13.720	13.820	13.630	13.640	12.444	3,727,164
2023-12-29	13.440	13.790	13.430	13.730	12.526	4,676,892
2023-12-28	13.170	13.550	13.020	13.470	12.289	5,507,700
2023-12-27	13.080	13.250	13.060	13.200	12.043	3,585,500
2023-12-26	13.430	13.480	12.980	13.060	11.915	5,183,510
2023-12-25	13.180	13.490	13.180	13.430	12.253	3,339,471
2023-12-22	13.570	13.640	13.200	13.330	12.161	5,742,599
2023-12-21	13.580	13.630	13.220	13.560	12.371	6,767,826
2023-12-20	13.760	13.900	13.570	13.600	12.408	4,842,624
2023-12-19	13.740	13.860	13.590	13.780	12.572	5,766,919
2023-12-18	13.900	14.060	13.790	13.810	12.599	5,697,530
2023-12-15	14.210	14.230	13.850	13.910	12.691	7,953,609
2023-12-14	14.500	14.560	14.130	14.200	12.955	8,968,445
2023-12-13	14.590	14.730	14.420	14.490	13.220	7,995,444
2023-12-12	14.520	14.680	14.450	14.630	13.348	9,435,790
2023-12-11	14.330	14.660	14.300	14.630	13.348	9,281,583
2023-12-08	14.730	14.780	14.330	14.370	13.110	10,796,194
2023-12-07	15.160	15.180	14.620	14.640	13.357	15,929,565
2023-12-06	15.020	15.360	14.960	15.160	13.831	13,946,369
2023-12-05	15.600	15.720	15.020	15.060	13.740	17,071,312
2023-12-04	15.590	15.800	15.210	15.550	14.187	18,572,931
2023-12-01	15.530	15.780	15.200	15.630	14.260	25,444,946
2023-11-30	16.000	16.590	15.210	15.420	14.068	33,058,756
2023-11-29	17.690	18.000	16.220	16.300	14.871	47,283,612
2023-11-28	18.410	19.440	17.460	18.000	16.422	64,989,912
2023-11-27	15.000	17.030	15.000	17.030	15.537	29,400,218
2023-11-24	14.610	14.680	14.080	14.190	12.946	7,485,623
2023-11-23	13.820	14.870	13.820	14.660	13.375	15,763,360
2023-11-22	14.370	14.420	13.770	13.870	12.654	6,834,568
2023-11-21	14.780	14.840	14.360	14.410	13.147	7,424,327
2023-11-20	14.800	14.850	14.620	14.800	13.503	7,018,200
2023-11-17	14.320	14.950	14.270	14.770	13.475	10,404,900
2023-11-16	14.480	14.750	14.350	14.390	13.129	6,890,818
2023-11-15	14.390	14.610	14.140	14.560	13.284	9,143,312
2023-11-14	14.260	14.400	14.020	14.320	13.065	6,442,111
2023-11-13	13.920	14.250	13.880	14.190	12.946	6,726,282
2023-11-10	14.160	14.230	13.850	13.880	12.663	7,165,020
2023-11-09	14.590	14.650	13.950	14.160	12.919	10,024,173
2023-11-08	14.760	14.890	14.300	14.470	13.202	11,316,411
2023-11-07	14.540	14.840	14.420	14.670	13.384	14,659,115
2023-11-06	14.480	14.940	14.400	14.800	13.503	19,603,659
2023-11-03	15.000	15.490	14.680	14.710	13.420	24,434,041
2023-11-02	14.480	15.580	14.320	14.540	13.265	23,962,651

← NewerPage 12 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.