Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.070	19.270	18.990	19.040	17.747	493,600
2023-05-05	19.400	19.500	18.890	19.070	17.775	667,206
2023-05-04	19.220	19.530	19.200	19.400	18.082	519,800
2023-04-28	19.140	19.350	19.020	19.350	18.036	636,033
2023-04-27	19.200	19.430	19.020	19.160	17.859	578,800
2023-04-26	18.830	19.300	18.580	19.250	17.942	1,192,336
2023-04-25	19.480	19.480	18.260	18.580	17.318	1,161,700
2023-04-24	19.210	19.510	18.860	19.330	18.017	724,406
2023-04-21	19.650	19.840	19.200	19.200	17.896	879,766
2023-04-20	20.200	20.200	19.500	19.640	18.306	1,333,006
2023-04-19	20.510	20.520	20.150	20.200	18.828	896,106
2023-04-18	20.880	21.000	20.560	20.580	19.182	870,762
2023-04-17	20.700	21.000	20.690	20.860	19.443	1,222,143
2023-04-14	20.470	20.630	20.470	20.600	19.201	767,700
2023-04-13	20.770	20.770	20.370	20.460	19.070	1,041,100
2023-04-12	20.770	20.880	20.570	20.730	19.322	888,600
2023-04-11	21.010	21.020	20.700	20.770	19.359	895,524
2023-04-10	21.250	21.340	20.980	21.010	19.583	933,400
2023-04-07	21.200	21.390	21.170	21.240	19.797	573,043
2023-04-06	21.410	21.420	21.030	21.200	19.760	855,559
2023-04-04	21.950	21.960	21.370	21.410	19.956	1,233,300
2023-04-03	21.590	21.920	21.590	21.910	20.422	916,786
2023-03-31	21.570	21.930	21.440	21.690	20.217	857,800
2023-03-30	21.910	21.990	21.360	21.440	19.984	1,504,872
2023-03-29	21.830	22.260	21.830	22.000	20.506	1,189,497
2023-03-28	22.180	22.180	21.770	21.820	20.338	1,065,600
2023-03-27	22.300	22.330	21.910	22.080	20.580	1,055,100
2023-03-24	22.260	22.390	22.130	22.280	20.767	861,438
2023-03-23	22.510	22.510	22.160	22.260	20.748	1,020,400
2023-03-22	22.860	22.860	22.420	22.500	20.972	1,358,302
2023-03-21	22.270	22.690	22.110	22.680	21.139	1,513,960
2023-03-20	22.180	22.360	21.740	22.270	20.757	1,480,100
2023-03-17	22.220	22.290	21.950	22.040	20.543	1,284,420
2023-03-16	22.420	22.630	21.950	22.070	20.571	1,596,500
2023-03-15	22.320	22.560	22.250	22.280	20.767	1,084,400
2023-03-14	22.700	22.720	21.900	22.190	20.683	1,759,332
2023-03-13	22.860	23.150	22.400	22.560	21.028	2,039,620
2023-03-10	23.840	23.840	23.160	23.170	21.596	2,189,302
2023-03-09	24.050	24.070	23.750	23.850	22.230	1,438,736
2023-03-08	23.880	24.130	23.620	24.110	22.472	1,822,036
2023-03-07	24.500	24.650	23.760	23.790	22.174	3,172,712
2023-03-06	24.970	24.970	24.280	24.520	22.854	2,695,054
2023-03-03	25.570	25.570	24.630	24.750	23.069	4,859,821
2023-03-02	26.450	26.450	25.580	25.700	23.954	5,579,422
2023-03-01	26.770	28.070	26.550	26.790	24.970	7,416,333
2023-02-28	25.900	26.770	25.740	26.600	24.793	5,767,090
2023-02-27	27.060	27.120	26.000	26.380	24.588	5,862,676
2023-02-24	28.440	28.600	26.660	27.200	25.352	11,736,990
2023-02-23	25.480	28.140	25.480	28.140	26.229	8,030,761
2023-02-22	26.200	26.200	25.460	25.580	23.842	3,761,482
2023-02-21	25.070	26.430	24.810	26.240	24.458	7,493,158
2023-02-20	24.110	25.360	24.110	25.150	23.442	4,711,110
2023-02-17	23.830	24.650	23.800	24.410	22.752	2,885,569
2023-02-16	24.820	25.190	23.580	23.810	22.193	3,242,906
2023-02-15	24.550	25.050	24.550	24.820	23.134	2,535,818
2023-02-14	24.830	24.960	24.500	24.680	23.004	2,012,972
2023-02-13	24.380	24.970	24.320	24.830	23.143	2,702,964
2023-02-10	25.000	25.090	24.510	24.570	22.901	4,121,827
2023-02-09	24.330	26.500	24.240	25.350	23.628	7,694,801
2023-02-08	24.500	25.100	24.100	24.400	22.743	3,617,276

← NewerPage 15 of 19 · 1,081 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1000 CNY
2026-06-18	0.3500 CNY
2025-06-19	0.3900 CNY
2024-06-27	0.3800 CNY
2023-06-29	0.2500 CNY
2022-08-24	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.