Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.480	17.670	17.270	17.470	17.391	1,823,500
2026-07-22	17.940	17.960	17.230	17.470	17.391	1,705,200
2026-07-21	18.030	18.250	17.150	17.930	17.849	2,794,203
2026-07-20	19.410	19.760	17.890	18.030	17.949	3,291,800
2026-07-17	20.370	20.670	19.400	19.530	19.442	2,011,700
2026-07-16	20.310	20.650	20.060	20.370	20.278	1,132,700
2026-07-15	20.500	20.690	20.250	20.370	20.278	1,185,100
2026-07-14	19.610	21.020	19.610	20.500	20.407	2,563,000
2026-07-13	20.970	20.970	19.770	19.830	19.741	1,896,300
2026-07-10	20.880	21.200	20.640	20.970	20.875	2,350,600
2026-07-09	20.810	21.170	20.350	20.860	20.766	2,264,100
2026-07-08	21.590	21.670	20.890	21.040	20.945	2,376,758
2026-07-07	22.340	22.500	21.650	21.650	21.552	2,407,600
2026-07-06	22.680	22.870	22.070	22.130	22.030	3,621,624
2026-07-03	21.940	23.640	21.690	22.900	22.797	7,292,801
2026-07-02	20.200	22.090	20.000	22.090	21.990	4,128,401
2026-07-01	19.670	20.430	19.400	20.080	19.989	2,507,800
2026-06-30	19.390	19.830	19.190	19.600	19.512	1,663,400
2026-06-29	19.640	19.840	18.800	19.350	19.263	2,100,500
2026-06-26	20.160	20.680	19.600	19.620	19.531	2,289,744
2026-06-25	20.720	20.880	19.900	20.220	20.129	3,231,136
2026-06-24	21.300	21.360	20.620	20.930	20.836	1,692,000
2026-06-23	21.160	21.730	21.020	21.350	21.254	1,955,485
2026-06-22	22.590	22.590	20.600	21.300	21.204	4,398,095
2026-06-18	22.610	22.730	22.120	22.620	22.518	2,420,295
2026-06-17	23.540	23.570	22.950	23.020	22.568	2,306,100
2026-06-16	24.140	24.140	23.560	23.630	23.166	2,451,500
2026-06-15	24.490	24.680	24.010	24.180	23.705	2,552,800
2026-06-12	23.550	24.750	23.550	24.440	23.960	3,862,001
2026-06-11	23.200	23.670	22.950	23.380	22.921	1,996,700
2026-06-10	23.810	24.090	23.030	23.400	22.940	2,484,600
2026-06-09	23.870	24.030	23.380	24.000	23.528	2,185,785
2026-06-08	23.600	24.260	23.340	23.690	23.225	3,096,685
2026-06-05	23.190	24.560	22.960	24.060	23.587	3,819,200
2026-06-04	23.380	24.000	23.230	23.380	22.921	2,485,300
2026-06-03	23.270	24.220	22.910	23.500	23.038	3,919,200
2026-06-02	23.300	24.010	22.800	23.040	22.587	2,781,633
2026-06-01	22.790	23.440	22.700	23.260	22.803	2,670,400
2026-05-29	24.680	24.730	22.550	22.850	22.401	5,487,150
2026-05-28	24.920	25.280	24.010	24.680	24.195	4,084,900
2026-05-27	25.400	25.960	24.700	24.910	24.421	5,353,551
2026-05-26	26.340	26.540	25.300	25.590	25.087	5,796,285
2026-05-25	24.960	26.650	24.880	26.590	26.068	9,081,424
2026-05-22	24.290	25.150	24.080	25.040	24.548	5,078,651
2026-05-21	23.970	24.920	23.870	24.190	23.715	4,765,100
2026-05-20	24.180	24.250	23.480	23.870	23.401	2,136,400
2026-05-19	24.370	24.620	24.060	24.290	23.813	2,100,800
2026-05-18	24.230	24.410	23.800	24.370	23.891	2,595,800
2026-05-15	23.770	24.760	23.710	24.270	23.793	3,398,500
2026-05-14	24.250	24.600	23.770	23.770	23.303	2,228,020
2026-05-13	24.280	24.380	24.010	24.120	23.646	1,704,500
2026-05-12	24.560	24.700	24.100	24.140	23.666	2,161,000
2026-05-11	25.000	25.000	24.420	24.560	24.077	3,448,200
2026-05-08	24.280	25.080	23.960	25.020	24.528	3,253,700
2026-05-07	23.990	24.410	23.850	24.280	23.803	2,208,500
2026-05-06	23.990	24.320	23.900	23.970	23.499	2,458,400
2026-04-30	23.670	24.030	23.610	23.880	23.411	2,061,400
2026-04-29	23.120	23.850	23.100	23.680	23.215	2,474,347
2026-04-28	23.610	23.680	23.140	23.220	22.764	2,330,785
2026-04-27	23.370	23.790	22.730	23.700	23.234	3,805,200

← NewerPage 2 of 5 · 242 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.