WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.160	10.280	10.090	10.110	9.437	2,858,200
2025-04-24	10.300	10.380	10.080	10.170	9.493	4,054,043
2025-04-23	10.010	10.330	9.990	10.300	9.614	4,895,100
2025-04-22	9.910	10.040	9.840	9.940	9.278	3,974,300
2025-04-21	9.640	9.860	9.510	9.840	9.185	3,226,300
2025-04-18	9.570	9.730	9.490	9.620	8.979	2,362,400
2025-04-17	9.530	9.730	9.470	9.620	8.979	2,630,500
2025-04-16	9.790	9.850	9.360	9.580	8.942	3,603,000
2025-04-15	9.820	9.930	9.720	9.820	9.166	3,575,800
2025-04-14	9.720	9.900	9.660	9.800	9.147	4,681,329
2025-04-11	9.460	9.650	9.360	9.500	8.867	4,065,300
2025-04-10	9.550	9.800	9.500	9.510	8.877	6,372,314
2025-04-09	8.890	9.330	8.180	9.280	8.662	7,823,799
2025-04-08	9.080	9.450	8.800	9.100	8.494	7,253,757
2025-04-07	10.450	10.450	8.890	8.890	8.298	9,984,172
2025-04-03	11.200	11.400	10.970	11.110	10.370	3,708,354
2025-04-02	11.180	11.580	11.150	11.400	10.641	4,193,000
2025-04-01	11.200	11.390	11.110	11.210	10.464	3,798,800
2025-03-31	11.170	11.290	10.840	11.100	10.361	4,951,492
2025-03-28	11.380	11.480	11.200	11.240	10.492	4,551,900
2025-03-27	11.590	11.600	11.340	11.390	10.632	4,193,600
2025-03-26	11.250	11.730	11.200	11.630	10.856	5,990,800
2025-03-25	11.350	11.530	11.150	11.260	10.510	4,536,017
2025-03-24	11.750	11.900	11.080	11.380	10.622	8,164,500
2025-03-21	12.160	12.160	11.700	11.810	11.024	8,960,643
2025-03-20	11.860	12.310	11.860	12.180	11.369	11,267,900
2025-03-19	12.010	12.050	11.840	11.910	11.117	5,345,700
2025-03-18	11.920	12.040	11.860	11.990	11.192	5,667,000
2025-03-17	11.860	11.960	11.760	11.890	11.098	4,283,076
2025-03-14	11.620	11.860	11.460	11.860	11.070	4,658,700
2025-03-13	11.880	11.900	11.440	11.620	10.846	4,719,300
2025-03-12	11.760	11.970	11.700	11.900	11.108	6,679,847
2025-03-11	11.690	11.790	11.510	11.700	10.921	3,907,200
2025-03-10	11.650	11.800	11.650	11.750	10.968	3,686,100
2025-03-07	11.630	11.790	11.570	11.680	10.902	4,232,000
2025-03-06	11.590	11.960	11.590	11.700	10.921	6,197,287
2025-03-05	11.460	11.620	11.390	11.580	10.809	3,836,300
2025-03-04	11.160	11.520	11.100	11.500	10.734	3,914,771
2025-03-03	11.140	11.440	11.110	11.190	10.445	3,554,800
2025-02-28	11.520	11.640	11.050	11.130	10.389	4,656,100
2025-02-27	11.730	11.730	11.360	11.600	10.828	4,480,597
2025-02-26	11.550	11.800	11.470	11.670	10.893	5,690,260
2025-02-25	11.330	11.630	11.310	11.550	10.781	4,750,500
2025-02-24	11.490	11.550	11.320	11.440	10.678	3,446,800
2025-02-21	11.460	11.560	11.400	11.520	10.753	4,818,500
2025-02-20	11.540	11.550	11.400	11.480	10.716	3,524,100
2025-02-19	11.140	11.480	11.120	11.470	10.706	4,026,500
2025-02-18	11.400	11.460	11.090	11.130	10.389	3,970,243
2025-02-17	11.470	11.560	11.260	11.430	10.669	5,269,000
2025-02-14	11.440	11.680	11.400	11.480	10.716	6,471,939
2025-02-13	11.450	11.670	11.350	11.470	10.706	7,307,001
2025-02-12	11.310	11.490	11.240	11.440	10.678	4,782,100
2025-02-11	11.440	11.530	11.250	11.350	10.594	4,409,500
2025-02-10	11.190	11.440	11.100	11.440	10.678	6,213,389
2025-02-07	11.230	11.390	11.090	11.240	10.492	9,969,500
2025-02-06	10.710	11.470	10.680	11.290	10.538	7,113,887
2025-02-05	10.630	10.830	10.630	10.750	10.034	2,556,400
2025-01-27	10.810	10.950	10.600	10.600	9.894	2,679,495
2025-01-24	10.590	10.810	10.490	10.810	10.090	3,656,284
2025-01-23	10.660	10.810	10.540	10.560	9.857	3,867,400

← NewerPage 7 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.