WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.080	14.550	13.990	14.290	13.037	9,210,196
2023-10-31	14.310	14.370	13.920	14.240	12.992	9,938,056
2023-10-30	14.360	14.550	13.970	14.400	13.138	13,425,592
2023-10-27	14.560	14.830	14.240	14.410	13.147	16,105,735
2023-10-26	13.760	14.990	13.670	14.650	13.366	21,277,674
2023-10-25	13.520	13.930	13.470	13.790	12.581	8,296,534
2023-10-24	13.300	13.710	13.220	13.520	12.335	6,119,569
2023-10-23	13.360	13.830	13.100	13.190	12.034	6,443,626
2023-10-20	13.340	13.820	13.280	13.450	12.271	6,417,281
2023-10-19	13.700	13.730	13.280	13.390	12.216	8,582,822
2023-10-18	13.500	14.060	13.350	13.900	12.681	11,738,388
2023-10-17	13.790	13.830	13.440	13.530	12.344	5,616,400
2023-10-16	13.880	14.050	13.730	13.840	12.627	6,868,100
2023-10-13	13.780	14.240	13.730	13.940	12.718	10,244,842
2023-10-12	13.670	14.040	13.420	13.870	12.654	11,085,295
2023-10-11	13.940	13.990	13.530	13.670	12.472	9,763,448
2023-10-10	14.180	14.200	13.850	13.990	12.764	11,330,293
2023-10-09	13.820	14.340	13.820	13.960	12.736	18,393,447
2023-09-28	12.790	13.560	12.790	13.530	12.344	12,083,812
2023-09-27	13.010	13.030	12.660	12.790	11.669	6,298,124
2023-09-26	13.340	13.370	13.000	13.040	11.897	5,850,485
2023-09-25	13.250	13.440	13.100	13.360	12.189	9,217,047
2023-09-22	12.610	13.440	12.600	13.360	12.189	9,795,751
2023-09-21	13.000	13.080	12.510	12.700	11.587	6,171,232
2023-09-20	13.160	13.380	12.930	12.950	11.815	5,921,387
2023-09-19	13.300	13.400	13.080	13.250	12.088	10,986,832
2023-09-18	12.530	13.770	12.480	13.590	12.399	14,834,536
2023-09-15	12.770	12.770	12.510	12.590	11.486	2,908,908
2023-09-14	12.700	12.900	12.560	12.640	11.532	3,392,700
2023-09-13	13.240	13.240	12.700	12.840	11.714	5,615,448
2023-09-12	13.290	13.510	13.140	13.310	12.143	9,727,514
2023-09-11	12.600	13.270	12.600	13.260	12.098	8,898,957
2023-09-08	12.490	12.730	12.400	12.660	11.550	2,593,600
2023-09-07	12.780	12.850	12.500	12.530	11.432	3,031,800
2023-09-06	12.610	12.850	12.550	12.800	11.678	3,538,000
2023-09-05	12.660	12.810	12.550	12.600	11.495	3,302,500
2023-09-04	12.710	12.890	12.600	12.730	11.614	3,286,200
2023-09-01	12.610	12.800	12.610	12.700	11.587	2,420,739
2023-08-31	12.700	12.930	12.600	12.650	11.541	2,594,998
2023-08-30	12.610	12.830	12.520	12.750	11.632	4,207,476
2023-08-29	12.000	12.640	11.950	12.630	11.523	5,551,987
2023-08-28	12.340	12.390	11.930	11.950	10.902	4,377,900
2023-08-25	11.920	12.000	11.550	11.680	10.656	3,056,293
2023-08-24	11.900	12.180	11.720	12.040	10.985	2,975,693
2023-08-23	12.000	12.020	11.670	11.910	10.866	2,603,583
2023-08-22	11.910	12.030	11.700	11.970	10.921	2,182,986
2023-08-21	12.020	12.160	11.820	11.860	10.820	2,800,851
2023-08-18	12.000	12.390	11.860	11.860	10.820	2,445,400
2023-08-17	11.680	12.070	11.600	12.000	10.948	3,660,460
2023-08-16	12.040	12.120	11.720	11.730	10.702	3,299,986
2023-08-15	12.170	12.170	11.960	12.070	11.012	1,714,536
2023-08-14	12.010	12.280	11.900	12.100	11.039	2,649,148
2023-08-11	12.380	12.460	12.160	12.180	11.112	2,466,867
2023-08-10	12.380	12.490	12.290	12.390	11.304	2,252,871
2023-08-09	12.500	12.560	12.370	12.380	11.295	2,484,971
2023-08-08	12.730	12.880	12.550	12.580	11.477	2,634,177
2023-08-07	12.830	12.930	12.650	12.730	11.614	2,720,606
2023-08-04	12.680	12.980	12.630	12.900	11.769	4,676,866
2023-08-03	12.910	12.960	12.560	12.690	11.578	4,700,184
2023-08-02	12.760	13.050	12.620	12.980	11.842	3,854,010

← NewerPage 13 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.