WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.340	18.340	17.060	17.810	16.053	8,981,885
2022-08-03	18.910	19.340	17.020	17.330	15.621	12,295,265
2022-08-02	19.700	20.100	18.770	18.810	16.955	9,362,644
2022-08-01	20.800	21.900	19.660	20.480	18.460	14,091,449
2022-07-29	19.310	20.670	18.890	20.250	18.253	11,615,861
2022-07-28	19.900	20.190	18.510	18.880	17.018	10,315,523
2022-07-27	18.200	20.170	17.900	19.900	17.937	11,178,280
2022-07-26	17.990	18.640	17.710	18.350	16.540	8,190,349
2022-07-25	17.610	18.660	17.110	18.140	16.351	11,429,602
2022-07-22	17.080	18.040	16.980	17.390	15.675	8,820,288
2022-07-21	18.600	18.600	17.200	17.500	15.774	8,904,509
2022-07-20	17.490	18.590	16.890	18.000	16.225	12,536,514
2022-07-19	17.550	19.030	16.810	17.770	16.017	17,283,444
2022-07-18	15.680	17.900	15.400	17.460	15.738	18,751,944
2022-07-15	14.540	16.470	14.530	16.020	14.440	19,876,410
2022-07-14	14.410	14.880	14.060	14.680	13.232	8,970,600
2022-07-13	14.990	15.060	14.150	14.490	13.061	11,562,684
2022-07-12	15.280	15.470	14.920	15.140	13.647	7,956,496
2022-07-11	15.800	16.520	14.990	15.500	13.971	14,346,058
2022-07-08	15.350	17.800	15.340	16.570	14.936	21,006,277
2022-07-07	12.550	15.000	12.430	15.000	13.520	13,587,172
2022-07-06	12.410	12.980	12.380	12.500	11.267	2,999,271
2022-07-05	12.570	13.780	12.570	12.700	11.447	4,792,210
2022-07-04	12.840	12.850	12.350	12.540	11.303	2,592,230
2022-07-01	13.120	13.180	12.680	12.840	11.574	1,958,511
2022-06-30	13.060	13.320	12.920	13.050	11.763	3,023,686
2022-06-29	13.880	13.910	13.000	13.170	11.871	3,720,462
2022-06-28	13.800	14.140	13.650	13.910	12.538	3,982,975
2022-06-27	13.530	14.270	13.380	13.950	12.574	5,923,722
2022-06-24	13.560	14.140	13.330	13.800	12.439	4,517,196
2022-06-23	12.890	13.650	12.880	13.620	12.186	4,203,100
2022-06-22	13.090	13.370	12.950	13.000	11.632	1,889,790
2022-06-21	13.190	13.360	12.820	13.050	11.676	2,030,127
2022-06-20	13.420	13.640	13.200	13.260	11.864	2,625,129
2022-06-17	13.180	13.650	13.180	13.520	12.097	2,468,775
2022-06-16	13.170	13.680	13.170	13.300	11.900	2,522,394
2022-06-15	13.490	13.900	13.150	13.150	11.766	2,821,167
2022-06-14	13.460	13.490	12.820	13.320	11.918	2,736,577
2022-06-13	13.600	13.760	13.360	13.440	12.025	2,626,074
2022-06-10	13.120	13.770	13.000	13.480	12.061	4,279,695
2022-06-09	14.000	14.190	12.950	13.070	11.694	5,961,780
2022-06-08	13.450	14.300	13.200	14.100	12.616	5,380,930
2022-06-07	14.330	14.330	13.530	13.670	12.231	5,186,820
2022-06-06	14.150	14.790	13.970	14.260	12.759	7,888,007
2022-06-02	13.030	14.300	12.880	13.920	12.455	6,605,116
2022-06-01	12.510	13.270	12.510	13.060	11.685	3,855,342
2022-05-31	12.810	12.900	12.500	12.660	11.327	2,582,500
2022-05-30	12.580	13.060	12.440	12.800	11.453	3,521,326
2022-05-27	12.620	13.150	12.350	12.540	11.220	3,183,686
2022-05-26	13.220	13.290	12.410	12.630	11.301	4,963,962
2022-05-25	12.640	13.750	12.360	13.370	11.963	6,583,008
2022-05-24	12.830	13.750	12.800	13.030	11.659	5,842,351
2022-05-23	12.890	13.200	12.640	12.990	11.623	2,921,092
2022-05-20	12.340	13.590	12.340	12.950	11.587	4,185,654
2022-05-19	12.460	13.110	12.260	12.570	11.247	2,799,617
2022-05-18	12.220	12.640	12.000	12.460	11.149	2,348,208
2022-05-17	11.900	12.440	11.810	12.210	10.925	2,564,608
2022-05-16	12.060	12.240	11.750	11.810	10.567	1,520,170
2022-05-13	11.600	12.030	11.470	11.990	10.728	2,688,846
2022-05-12	11.350	11.650	11.200	11.470	10.263	1,367,229

← NewerPage 18 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.