WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.080	13.080	12.510	12.920	11.646	5,040,192
2023-05-04	12.550	13.090	12.480	13.040	11.754	6,016,690
2023-04-28	12.480	12.920	12.370	12.650	11.402	4,733,204
2023-04-27	12.910	12.980	12.420	12.520	11.285	6,030,567
2023-04-26	12.610	13.120	12.420	13.100	11.808	9,292,080
2023-04-25	12.450	12.820	12.060	12.780	11.519	10,859,731
2023-04-24	11.970	12.780	11.820	12.450	11.222	9,004,372
2023-04-21	12.110	12.110	11.710	11.850	10.681	4,191,498
2023-04-20	11.610	12.220	11.320	12.190	10.988	4,879,808
2023-04-19	11.870	11.870	11.600	11.600	10.456	1,877,198
2023-04-18	11.930	11.950	11.770	11.830	10.663	1,548,984
2023-04-17	11.850	11.970	11.790	11.900	10.726	1,683,193
2023-04-14	11.850	11.930	11.730	11.860	10.690	1,684,749
2023-04-13	11.850	11.920	11.770	11.780	10.618	2,303,093
2023-04-12	11.830	11.980	11.720	11.950	10.771	2,248,265
2023-04-11	11.920	12.000	11.750	11.880	10.708	1,865,283
2023-04-10	12.180	12.180	11.890	11.920	10.744	2,689,184
2023-04-07	11.910	12.150	11.880	12.140	10.943	2,330,500
2023-04-06	11.840	12.020	11.810	11.910	10.735	1,942,377
2023-04-04	12.120	12.120	11.820	11.920	10.744	2,828,585
2023-04-03	12.160	12.180	11.910	12.120	10.925	2,278,257
2023-03-31	11.990	12.170	11.970	12.060	10.870	1,832,737
2023-03-30	12.010	12.070	11.800	12.000	10.816	2,517,209
2023-03-29	12.010	12.250	11.900	12.080	10.888	3,087,052
2023-03-28	12.140	12.220	11.880	11.910	10.735	2,854,964
2023-03-27	12.200	12.290	11.980	12.140	10.943	2,996,456
2023-03-24	12.220	12.290	12.120	12.290	11.078	2,722,569
2023-03-23	12.120	12.250	12.080	12.160	10.961	2,227,769
2023-03-22	12.250	12.370	12.120	12.190	10.988	3,053,641
2023-03-21	12.240	12.240	11.940	12.190	10.988	3,250,910
2023-03-20	11.860	12.040	11.630	12.030	10.843	4,149,110
2023-03-17	12.020	12.110	11.860	11.930	10.753	3,901,800
2023-03-16	12.190	12.290	11.950	11.980	10.798	3,784,346
2023-03-15	12.430	12.450	12.260	12.310	11.096	3,247,084
2023-03-14	12.960	13.000	12.080	12.300	11.087	7,644,005
2023-03-13	13.600	13.680	12.820	12.950	11.673	9,207,335
2023-03-10	13.700	14.120	13.650	13.860	12.493	6,577,469
2023-03-09	13.750	13.910	13.700	13.840	12.475	5,503,564
2023-03-08	13.800	13.980	13.630	13.950	12.574	5,938,310
2023-03-07	14.180	14.360	13.670	13.720	12.367	8,534,573
2023-03-06	14.010	14.200	13.750	14.140	12.745	6,610,140
2023-03-03	14.350	14.360	13.940	13.980	12.601	11,033,800
2023-03-02	14.350	14.820	14.120	14.570	13.133	15,860,955
2023-03-01	14.530	14.550	14.060	14.340	12.926	15,071,654
2023-02-28	13.810	14.720	13.600	14.580	13.142	22,223,147
2023-02-27	14.330	14.480	13.630	13.770	12.412	15,775,069
2023-02-24	14.900	14.980	14.350	14.460	13.034	20,451,024
2023-02-23	13.570	15.680	13.500	15.680	14.133	28,000,601
2023-02-22	13.150	13.480	13.010	13.370	12.051	3,339,016
2023-02-21	12.920	13.300	12.900	13.150	11.853	2,460,400
2023-02-20	12.680	12.870	12.600	12.850	11.583	1,607,600
2023-02-17	12.860	13.040	12.700	12.700	11.447	1,985,836
2023-02-16	13.370	13.400	12.700	12.780	11.519	4,219,819
2023-02-15	13.160	13.690	13.100	13.350	12.033	4,114,400
2023-02-14	13.170	13.320	13.020	13.160	11.862	2,453,513
2023-02-13	13.090	13.110	12.940	13.090	11.799	1,488,700
2023-02-10	13.220	13.300	12.940	13.030	11.745	1,939,296
2023-02-09	13.110	13.340	12.850	13.220	11.916	2,737,500
2023-02-08	13.190	13.190	12.900	13.070	11.781	1,847,623
2023-02-07	12.890	13.130	12.730	13.130	11.835	2,466,875

← NewerPage 15 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.