WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.580	14.090	13.580	13.870	12.502	2,937,088
2022-11-03	13.580	13.660	13.350	13.550	12.213	1,994,449
2022-11-02	13.100	13.610	13.020	13.490	12.159	3,184,300
2022-11-01	12.640	13.030	12.550	12.990	11.709	2,106,046
2022-10-31	12.170	12.770	12.170	12.660	11.411	2,328,820
2022-10-28	12.910	12.980	12.200	12.230	11.024	3,265,834
2022-10-27	13.500	13.620	12.850	12.910	11.637	3,419,291
2022-10-26	13.280	13.620	13.200	13.300	11.988	3,429,434
2022-10-25	12.960	13.650	12.730	13.490	12.159	3,066,733
2022-10-24	13.400	13.520	13.000	13.060	11.772	2,633,239
2022-10-21	13.350	13.490	13.160	13.170	11.871	2,283,750
2022-10-20	13.400	13.610	13.060	13.350	12.033	3,150,458
2022-10-19	13.600	13.760	13.370	13.460	12.132	2,451,350
2022-10-18	13.770	13.870	13.430	13.650	12.304	3,313,230
2022-10-17	13.050	13.650	13.040	13.540	12.204	4,007,189
2022-10-14	12.820	13.610	12.800	13.230	11.925	5,019,468
2022-10-13	12.380	12.940	12.380	12.770	11.510	2,963,561
2022-10-12	12.000	12.610	11.710	12.550	11.312	2,976,426
2022-10-11	12.030	12.030	11.550	11.910	10.735	2,456,244
2022-10-10	12.260	12.260	11.650	11.730	10.573	3,819,520
2022-09-30	12.840	12.940	12.110	12.150	10.952	3,879,078
2022-09-29	12.860	12.970	12.540	12.720	11.465	2,722,625
2022-09-28	13.460	13.460	12.690	12.690	11.438	2,983,221
2022-09-27	13.500	13.780	13.200	13.500	12.168	3,132,177
2022-09-26	13.520	13.770	13.070	13.510	12.177	3,396,214
2022-09-23	13.950	14.120	13.220	13.350	12.033	5,422,906
2022-09-22	14.210	14.490	13.950	14.050	12.664	6,278,251
2022-09-21	14.270	15.580	14.010	14.490	13.061	8,987,335
2022-09-20	13.790	14.330	13.520	14.200	12.799	4,035,759
2022-09-19	13.770	13.950	13.470	13.510	12.177	2,360,017
2022-09-16	14.000	14.210	13.680	13.690	12.340	3,158,403
2022-09-15	14.900	15.000	13.630	14.000	12.619	4,223,184
2022-09-14	15.120	15.450	14.750	14.890	13.421	2,343,308
2022-09-13	15.090	15.560	14.920	15.370	13.854	2,691,406
2022-09-09	15.200	15.390	14.600	14.900	13.430	2,770,330
2022-09-08	15.660	15.830	15.100	15.190	13.692	2,435,282
2022-09-07	15.140	15.870	15.010	15.560	14.025	4,451,344
2022-09-06	15.050	15.240	14.530	15.140	13.647	3,743,139
2022-09-05	15.290	15.850	14.640	14.860	13.394	4,641,101
2022-09-02	15.150	15.600	14.970	15.300	13.791	1,976,400
2022-09-01	15.530	15.850	15.100	15.160	13.665	2,678,800
2022-08-31	16.650	16.870	15.180	15.300	13.791	5,309,540
2022-08-30	16.900	16.990	16.400	16.570	14.936	2,240,424
2022-08-29	16.600	17.240	16.200	16.770	15.116	3,732,200
2022-08-26	16.200	16.890	16.100	16.480	14.854	3,097,417
2022-08-25	16.560	16.860	15.900	16.250	14.647	6,116,002
2022-08-24	17.860	17.860	16.330	16.430	14.809	4,622,356
2022-08-23	17.490	18.180	17.420	17.850	16.089	3,459,265
2022-08-22	17.430	17.780	16.980	17.480	15.756	3,814,030
2022-08-19	18.880	18.880	17.500	17.620	15.882	6,935,857
2022-08-18	17.850	19.100	17.740	18.890	17.027	8,058,106
2022-08-17	17.850	18.200	17.440	17.770	16.017	5,026,167
2022-08-16	18.370	18.500	17.910	18.090	16.306	4,478,759
2022-08-15	17.570	18.650	17.540	18.360	16.549	6,530,761
2022-08-12	18.230	18.230	17.650	17.660	15.918	4,723,626
2022-08-11	18.210	18.500	17.960	18.120	16.333	5,830,491
2022-08-10	18.660	18.740	18.130	18.280	16.477	5,977,215
2022-08-09	19.780	19.820	18.400	18.720	16.874	8,156,993
2022-08-08	17.020	19.990	16.850	19.730	17.784	15,087,523
2022-08-05	18.130	18.130	16.620	16.970	15.296	6,856,941

← NewerPage 17 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.