WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.570	16.770	16.510	16.680	14.924	1,352,110
2022-02-08	16.590	16.680	16.150	16.660	14.906	1,269,912
2022-02-07	16.700	16.700	16.240	16.330	14.611	1,242,724
2022-01-28	15.730	16.280	15.630	16.100	14.405	1,318,924
2022-01-27	16.130	16.250	15.590	15.620	13.976	1,355,000
2022-01-26	16.050	16.350	15.880	16.150	14.450	1,445,134
2022-01-25	17.010	17.140	15.920	15.950	14.271	2,554,010
2022-01-24	16.980	17.180	16.740	17.030	15.238	987,768
2022-01-21	16.830	17.130	16.640	16.980	15.193	1,646,059
2022-01-20	17.670	17.830	17.000	17.020	15.229	2,664,937
2022-01-19	18.000	18.190	17.770	17.850	15.971	1,951,596
2022-01-18	18.700	18.700	17.940	18.020	16.123	3,771,542
2022-01-17	18.400	19.090	18.120	18.700	16.732	3,904,369
2022-01-14	18.400	18.660	17.910	18.440	16.499	2,728,190
2022-01-13	18.170	18.820	18.000	18.200	16.284	3,004,523
2022-01-12	17.710	18.320	17.660	18.320	16.392	3,094,838
2022-01-11	17.450	18.150	17.450	17.710	15.846	2,437,181
2022-01-10	17.170	17.570	17.020	17.420	15.586	1,463,739
2022-01-07	17.760	17.960	17.170	17.170	15.363	2,269,017
2022-01-06	17.550	17.990	17.400	17.770	15.900	1,698,665
2022-01-05	18.360	18.400	17.280	17.550	15.703	3,719,973
2022-01-04	18.280	18.690	18.200	18.360	16.428	2,759,898
2021-12-31	18.430	18.560	18.060	18.060	16.159	2,611,736
2021-12-30	18.260	18.700	18.110	18.330	16.401	2,849,933
2021-12-29	18.900	18.900	17.990	18.210	16.293	3,819,218
2021-12-28	18.810	18.960	18.380	18.900	16.911	3,827,027
2021-12-27	20.250	20.430	18.690	18.990	16.991	6,795,262
2021-12-24	22.020	22.340	20.700	20.850	18.655	7,730,773
2021-12-23	21.470	22.200	21.300	21.960	19.649	8,964,956
2021-12-22	21.700	21.970	20.840	20.880	18.682	5,790,845
2021-12-21	19.880	22.500	19.650	21.400	19.148	8,227,530
2021-12-20	20.100	20.400	19.580	19.670	17.600	2,647,081
2021-12-17	20.340	20.650	19.860	19.930	17.832	3,412,777
2021-12-16	20.130	20.590	19.990	20.500	18.342	3,473,736
2021-12-15	20.990	20.990	20.060	20.120	18.002	3,769,015
2021-12-14	20.970	20.990	20.220	20.630	18.459	3,688,094
2021-12-13	21.220	21.390	20.600	20.720	18.539	4,196,777
2021-12-10	20.500	21.270	20.500	21.200	18.969	4,556,414
2021-12-09	20.500	21.440	20.500	20.820	18.629	6,644,004
2021-12-08	19.700	20.730	19.580	20.650	18.476	5,789,149
2021-12-07	19.930	20.190	19.380	19.880	17.788	4,415,086
2021-12-06	21.000	21.000	19.510	19.700	17.626	7,759,133
2021-12-03	22.710	22.990	21.460	21.470	19.210	9,482,789
2021-12-02	22.470	24.180	21.960	23.200	20.758	14,521,679
2021-12-01	22.000	22.690	21.770	22.500	20.132	7,246,128
2021-11-30	23.080	23.140	21.710	21.980	19.666	8,277,196
2021-11-29	21.250	22.760	21.250	22.560	20.185	10,078,721
2021-11-26	21.670	22.100	21.310	21.390	19.139	7,525,246
2021-11-25	23.790	23.790	21.500	21.620	19.344	13,306,654
2021-11-24	24.600	25.800	24.000	24.170	21.626	15,419,039
2021-11-23	23.400	24.910	22.910	24.850	22.234	17,435,129
2021-11-22	22.870	24.240	21.900	23.910	21.393	17,736,382
2021-11-19	23.500	25.950	22.240	23.440	20.973	20,356,356
2021-11-18	21.000	24.370	20.080	22.670	20.284	21,185,839
2021-11-17	19.700	21.250	19.700	20.650	18.476	8,906,028
2021-11-16	22.500	22.500	20.110	20.350	18.208	13,217,843
2021-11-15	20.590	22.500	20.400	22.500	20.132	16,626,484
2021-11-12	20.330	21.480	19.810	20.970	18.763	18,689,880
2021-11-11	18.400	22.380	18.400	21.810	19.514	24,195,271
2021-11-10	18.100	18.780	17.700	18.650	16.687	8,525,121

← NewerPage 20 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.