WINBO-Dongjian Automotive Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.620	11.910	11.570	11.710	10.886	8,426,900
2024-10-29	12.030	12.100	11.660	11.680	10.858	10,140,600
2024-10-28	11.880	12.050	11.750	12.050	11.202	10,210,224
2024-10-25	11.770	12.030	11.770	11.840	11.006	9,043,424
2024-10-24	11.720	12.000	11.650	11.700	10.876	8,538,734
2024-10-23	11.990	12.100	11.740	11.830	10.997	13,198,324
2024-10-22	11.970	12.190	11.770	12.080	11.230	15,178,000
2024-10-21	11.870	12.110	11.620	11.970	11.127	17,352,600
2024-10-18	11.260	11.970	11.220	11.720	10.895	17,442,088
2024-10-17	11.500	11.670	11.250	11.280	10.486	12,625,480
2024-10-16	11.100	11.870	11.100	11.440	10.635	15,859,802
2024-10-15	11.600	11.940	11.440	11.440	10.635	22,191,330
2024-10-14	11.320	11.990	10.980	11.990	11.146	28,908,925
2024-10-11	12.750	12.900	11.610	11.890	11.053	43,757,528
2024-10-10	11.650	13.740	11.450	13.740	12.773	52,808,058
2024-10-09	12.400	12.670	11.450	11.450	10.644	17,311,162
2024-10-08	13.810	13.810	11.870	12.970	12.057	24,627,336
2024-09-30	10.530	11.850	10.200	11.590	10.774	22,682,879
2024-09-27	9.840	10.270	9.710	10.170	9.454	11,910,000
2024-09-26	9.420	9.690	9.370	9.690	9.008	7,382,895
2024-09-25	9.360	9.630	9.360	9.420	8.757	7,845,646
2024-09-24	9.110	9.310	8.950	9.300	8.645	6,429,300
2024-09-23	8.970	9.260	8.890	9.090	8.450	3,933,100
2024-09-20	9.050	9.100	8.920	8.970	8.339	2,263,500
2024-09-19	8.900	9.140	8.840	9.060	8.422	3,369,600
2024-09-18	8.930	8.960	8.660	8.860	8.236	4,056,500
2024-09-13	9.150	9.170	8.950	8.960	8.329	3,768,100
2024-09-12	9.290	9.410	9.120	9.150	8.506	3,471,590
2024-09-11	9.300	9.390	9.240	9.290	8.636	2,202,990
2024-09-10	9.200	9.420	9.100	9.370	8.710	3,463,695
2024-09-09	9.180	9.360	9.080	9.230	8.580	3,648,793
2024-09-06	9.460	9.570	9.270	9.320	8.664	5,815,800
2024-09-05	9.250	9.500	9.250	9.480	8.813	4,309,217
2024-09-04	9.220	9.440	9.210	9.340	8.682	3,500,900
2024-09-03	9.180	9.390	9.130	9.340	8.682	3,163,100
2024-09-02	9.430	9.520	9.200	9.210	8.562	4,345,900
2024-08-30	9.300	9.640	9.260	9.470	8.803	6,651,788
2024-08-29	9.110	9.350	9.060	9.300	8.645	3,671,193
2024-08-28	9.000	9.210	9.000	9.150	8.506	3,448,200
2024-08-27	9.200	9.260	8.990	9.000	8.366	4,258,100
2024-08-26	9.170	9.340	9.160	9.290	8.636	4,985,200
2024-08-23	9.300	9.350	9.050	9.170	8.524	6,645,102
2024-08-22	9.340	9.480	9.140	9.360	8.701	6,736,600
2024-08-21	9.300	9.450	9.260	9.310	8.655	3,036,600
2024-08-20	9.480	9.510	9.250	9.330	8.673	3,816,145
2024-08-19	9.520	9.700	9.450	9.490	8.822	4,597,896
2024-08-16	9.680	9.840	9.560	9.600	8.924	5,272,700
2024-08-15	9.540	9.750	9.450	9.680	8.999	4,652,700
2024-08-14	9.600	9.670	9.500	9.620	8.943	4,298,600
2024-08-13	9.300	9.580	9.300	9.580	8.906	4,214,393
2024-08-12	9.280	9.510	9.260	9.330	8.673	5,318,900
2024-08-09	9.560	9.680	9.500	9.510	8.841	4,961,300
2024-08-08	9.780	9.820	9.470	9.560	8.887	8,717,000
2024-08-07	9.760	10.000	9.660	9.880	9.184	7,488,502
2024-08-06	9.880	10.040	9.600	9.820	9.129	8,858,918
2024-08-05	10.400	10.510	9.750	9.790	9.101	17,231,408
2024-08-02	10.680	10.910	10.500	10.580	9.835	22,472,000
2024-08-01	10.210	11.030	10.110	10.900	10.133	26,608,496
2024-07-31	9.910	10.240	9.810	10.180	9.463	11,602,000
2024-07-30	9.820	10.080	9.760	9.920	9.222	12,270,031

← NewerPage 9 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.