WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.360	11.810	11.340	11.380	10.182	1,975,334
2022-05-10	10.830	11.380	10.830	11.350	10.155	2,007,535
2022-05-09	11.650	11.650	11.080	11.190	10.012	2,466,481
2022-05-06	10.510	11.000	10.510	11.000	9.842	1,778,445
2022-05-05	10.740	11.100	10.400	10.860	9.717	1,684,609
2022-04-29	10.150	10.670	10.150	10.530	9.422	2,426,558
2022-04-28	9.840	10.480	9.830	10.080	9.019	2,049,804
2022-04-27	10.250	10.440	9.660	10.340	9.252	2,173,491
2022-04-26	10.510	10.950	9.930	10.030	8.974	2,507,963
2022-04-25	11.500	11.700	10.530	10.640	9.520	3,531,705
2022-04-22	12.000	12.330	11.900	12.000	10.737	2,171,568
2022-04-21	13.170	13.170	12.340	12.410	11.104	3,188,705
2022-04-20	13.230	13.720	13.010	13.100	11.721	3,369,361
2022-04-19	13.900	13.950	13.280	13.490	12.070	5,663,793
2022-04-18	12.670	14.880	12.540	14.290	12.786	7,462,873
2022-04-15	12.500	12.950	12.260	12.680	11.345	2,576,672
2022-04-14	12.950	13.380	12.650	12.690	11.354	3,265,090
2022-04-13	13.250	13.250	12.370	12.430	11.122	2,810,450
2022-04-12	13.400	13.530	12.920	13.290	11.891	2,930,117
2022-04-11	14.700	14.700	13.400	13.420	12.007	3,686,791
2022-04-08	15.880	15.880	14.660	14.660	13.117	2,030,575
2022-04-07	16.230	16.290	15.610	15.610	13.967	1,523,294
2022-04-06	16.350	16.650	16.050	16.180	14.477	1,363,686
2022-04-01	16.880	16.880	16.210	16.460	14.728	1,641,521
2022-03-31	17.500	17.500	16.500	16.850	15.076	2,613,275
2022-03-30	16.880	17.230	16.710	17.120	15.318	1,913,247
2022-03-29	16.870	17.460	16.810	16.960	15.175	2,199,493
2022-03-28	17.110	17.650	16.610	17.110	15.309	3,886,396
2022-03-25	17.780	17.970	17.240	17.310	15.488	3,536,908
2022-03-24	17.210	17.910	17.180	17.470	15.631	4,871,272
2022-03-23	17.430	17.720	16.700	17.390	15.560	6,936,908
2022-03-22	15.770	17.520	15.610	17.200	15.390	8,892,945
2022-03-21	14.470	16.280	14.470	15.770	14.110	5,005,424
2022-03-18	14.200	14.530	14.100	14.450	12.929	1,029,100
2022-03-17	14.030	14.520	14.030	14.310	12.804	1,709,140
2022-03-16	13.760	14.170	13.240	13.860	12.401	1,483,807
2022-03-15	14.570	14.570	13.660	13.680	12.240	1,299,128
2022-03-14	15.080	15.080	14.570	14.570	13.036	984,437
2022-03-11	14.900	15.170	14.490	15.160	13.564	1,155,879
2022-03-10	14.950	15.150	14.890	14.920	13.350	1,281,487
2022-03-09	15.090	15.190	13.870	14.580	13.045	1,595,144
2022-03-08	15.820	15.860	14.870	15.040	13.457	1,382,122
2022-03-07	16.250	16.250	15.660	15.770	14.110	1,597,689
2022-03-04	16.550	16.620	16.260	16.300	14.584	1,258,292
2022-03-03	16.830	16.880	16.460	16.550	14.808	1,171,257
2022-03-02	16.500	16.820	16.400	16.750	14.987	1,365,003
2022-03-01	16.360	16.880	16.360	16.650	14.898	1,374,387
2022-02-28	16.630	16.780	16.060	16.330	14.611	1,172,311
2022-02-25	16.390	16.950	16.390	16.630	14.880	1,567,589
2022-02-24	16.770	17.300	16.120	16.320	14.602	3,044,527
2022-02-23	16.400	16.960	16.400	16.860	15.085	1,887,609
2022-02-22	16.710	16.740	16.360	16.410	14.683	1,212,956
2022-02-21	16.550	16.870	16.550	16.810	15.041	1,044,006
2022-02-18	16.600	16.640	16.310	16.610	14.862	1,133,477
2022-02-17	16.770	16.970	16.570	16.720	14.960	1,646,739
2022-02-16	16.700	16.830	16.550	16.770	15.005	1,130,747
2022-02-15	16.680	16.680	16.150	16.650	14.898	1,343,490
2022-02-14	16.120	17.040	15.820	16.580	14.835	2,228,377
2022-02-11	16.590	16.590	16.070	16.130	14.432	1,163,084
2022-02-10	16.660	16.750	16.470	16.630	14.880	1,135,893

← NewerPage 19 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.