WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.660	10.810	10.540	10.560	9.857	3,867,400
2025-01-22	10.620	10.650	10.470	10.540	9.838	2,200,500
2025-01-21	10.650	10.700	10.440	10.640	9.932	2,775,700
2025-01-20	10.620	10.660	10.510	10.590	9.885	2,822,400
2025-01-17	10.450	10.610	10.390	10.510	9.810	2,264,500
2025-01-16	10.560	10.620	10.420	10.530	9.829	3,078,100
2025-01-15	10.570	10.700	10.410	10.450	9.754	3,581,300
2025-01-14	10.180	10.560	10.090	10.560	9.857	3,994,695
2025-01-13	9.850	10.130	9.770	10.050	9.381	2,615,964
2025-01-10	10.270	10.410	10.020	10.050	9.381	3,060,225
2025-01-09	10.230	10.360	10.120	10.270	9.586	3,277,500
2025-01-08	10.230	10.320	9.870	10.240	9.558	3,861,900
2025-01-07	10.040	10.280	10.000	10.280	9.595	3,124,200
2025-01-06	10.010	10.230	9.650	10.040	9.371	4,133,872
2025-01-03	10.510	10.570	10.040	10.040	9.371	4,383,517
2025-01-02	10.890	10.980	10.380	10.500	9.801	4,768,014
2024-12-31	11.360	11.360	10.890	10.890	10.165	5,491,114
2024-12-30	11.250	11.320	10.930	11.190	10.445	4,625,970
2024-12-27	11.370	11.490	11.240	11.310	10.557	3,663,700
2024-12-26	11.080	11.430	11.050	11.390	10.632	4,379,360
2024-12-25	11.180	11.280	10.930	11.100	10.361	3,889,500
2024-12-24	11.150	11.490	11.100	11.250	10.501	3,988,800
2024-12-23	11.940	12.000	11.020	11.090	10.352	7,277,000
2024-12-20	11.800	12.060	11.740	11.940	11.145	4,620,000
2024-12-19	11.640	11.830	11.520	11.810	11.024	4,260,100
2024-12-18	11.640	11.840	11.370	11.750	10.968	5,100,924
2024-12-17	11.910	12.050	11.530	11.570	10.800	5,760,172
2024-12-16	12.060	12.180	11.820	11.920	11.126	5,591,100
2024-12-13	12.340	12.370	12.080	12.100	11.294	6,683,919
2024-12-12	12.290	12.470	12.270	12.390	11.565	8,067,889
2024-12-11	12.130	12.290	12.040	12.290	11.472	6,982,875
2024-12-10	12.510	12.600	12.120	12.180	11.369	9,678,213
2024-12-09	12.170	12.300	12.040	12.210	11.397	6,014,241
2024-12-06	12.390	12.390	12.030	12.250	11.388	9,335,523
2024-12-05	11.950	12.600	11.880	12.400	11.527	13,454,364
2024-12-04	12.050	12.190	11.810	11.880	11.044	5,425,586
2024-12-03	11.980	12.160	11.860	12.110	11.257	6,511,374
2024-12-02	11.830	11.980	11.780	11.970	11.127	5,500,634
2024-11-29	11.450	11.870	11.440	11.760	10.932	5,788,434
2024-11-28	11.700	11.760	11.560	11.570	10.755	4,130,659
2024-11-27	11.540	11.720	11.160	11.710	10.886	5,287,500
2024-11-26	11.660	11.880	11.480	11.540	10.728	4,181,686
2024-11-25	11.700	11.770	11.430	11.750	10.923	5,508,900
2024-11-22	12.140	12.150	11.480	11.500	10.690	6,993,200
2024-11-21	12.150	12.240	11.950	12.130	11.276	5,526,000
2024-11-20	11.990	12.170	11.960	12.170	11.313	6,710,425
2024-11-19	11.600	12.060	11.600	12.060	11.211	6,932,539
2024-11-18	11.800	11.930	11.300	11.530	10.718	7,232,586
2024-11-15	12.080	12.240	11.740	11.760	10.932	7,527,389
2024-11-14	12.580	12.650	12.060	12.100	11.248	8,176,617
2024-11-13	12.700	12.860	12.200	12.640	11.750	12,778,842
2024-11-12	12.680	12.960	12.380	12.800	11.899	17,014,400
2024-11-11	12.270	12.630	12.010	12.580	11.694	12,362,212
2024-11-08	12.250	12.480	12.070	12.220	11.360	12,823,800
2024-11-07	11.940	12.260	11.930	12.240	11.378	12,575,414
2024-11-06	12.000	12.300	11.860	11.940	11.099	15,204,773
2024-11-05	11.600	11.960	11.510	11.950	11.109	9,948,300
2024-11-04	11.340	11.720	11.090	11.620	10.802	7,899,800
2024-11-01	11.790	11.880	11.140	11.180	10.393	11,090,900
2024-10-31	11.700	11.940	11.520	11.880	11.044	9,788,602

← NewerPage 8 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.