Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.310	31.710	29.020	30.700	30.097	12,694,590
2026-01-20	28.500	30.650	28.410	29.390	28.813	10,207,320
2026-01-19	28.400	29.190	28.220	28.580	28.018	6,835,700
2026-01-16	27.120	28.350	27.080	28.250	27.695	7,774,336
2026-01-15	26.910	27.280	26.760	27.090	26.558	2,578,406
2026-01-14	26.870	27.370	26.500	27.000	26.469	3,822,200
2026-01-13	27.490	27.550	26.750	26.870	26.342	4,027,816
2026-01-12	27.290	27.640	26.920	27.500	26.960	4,671,700
2026-01-09	27.050	27.300	26.890	27.250	26.715	3,289,155
2026-01-08	26.900	27.140	26.800	27.010	26.479	2,293,343
2026-01-07	27.300	27.360	26.920	26.990	26.460	2,922,600
2026-01-06	27.280	27.470	27.160	27.320	26.783	2,833,907
2026-01-05	27.460	27.460	27.050	27.250	26.715	3,897,900
2025-12-31	27.500	27.650	27.200	27.470	26.930	4,053,342
2025-12-30	26.730	27.690	26.560	27.510	26.969	6,490,647
2025-12-29	26.000	27.420	25.850	26.880	26.352	5,614,600
2025-12-26	26.230	26.360	25.740	25.870	25.362	2,159,700
2025-12-25	25.790	26.210	25.650	26.210	25.695	1,974,700
2025-12-24	25.290	25.770	25.270	25.700	25.195	1,759,400
2025-12-23	25.580	25.770	25.280	25.310	24.813	1,665,101
2025-12-22	25.480	25.870	25.350	25.630	25.126	1,845,500
2025-12-19	25.300	25.660	25.170	25.350	24.852	2,128,300
2025-12-18	24.830	25.470	24.800	25.150	24.656	1,889,300
2025-12-17	24.840	25.200	24.430	25.040	24.548	2,072,100
2025-12-16	25.030	25.300	24.770	24.840	24.352	1,749,900
2025-12-15	25.010	25.340	24.900	25.030	24.538	1,367,400
2025-12-12	25.460	25.630	25.110	25.160	24.666	1,606,600
2025-12-11	25.920	26.060	25.330	25.330	24.832	1,650,800
2025-12-10	25.900	26.070	25.680	25.890	25.381	1,750,100
2025-12-09	26.260	26.390	25.890	25.900	25.391	1,539,800
2025-12-08	26.250	26.430	26.110	26.310	25.793	1,651,900
2025-12-05	25.750	26.280	25.610	26.210	25.695	1,930,036
2025-12-04	25.990	26.170	25.540	25.890	25.381	2,231,900
2025-12-03	26.100	26.140	25.700	25.770	25.264	1,528,200
2025-12-02	26.110	26.260	25.860	25.990	25.479	1,725,601
2025-12-01	26.110	26.370	25.920	26.110	25.597	1,750,524
2025-11-28	25.500	26.170	25.410	26.090	25.577	2,351,800
2025-11-27	25.550	25.680	25.470	25.490	24.989	1,495,700
2025-11-26	25.340	25.970	25.020	25.500	24.999	2,448,300
2025-11-25	25.470	25.780	25.180	25.380	24.881	2,241,500
2025-11-24	24.990	25.300	24.830	25.180	24.685	2,275,400
2025-11-21	25.520	25.930	24.560	24.850	24.362	3,533,900
2025-11-20	26.200	26.240	25.700	25.740	25.234	1,975,800
2025-11-19	26.790	26.840	26.000	26.050	25.538	2,689,900
2025-11-18	27.160	27.190	26.530	26.680	26.156	2,932,600
2025-11-17	27.560	27.580	26.920	27.070	26.538	2,714,200
2025-11-14	27.360	27.780	27.240	27.450	26.911	3,115,936
2025-11-13	27.770	27.780	27.310	27.410	26.871	3,585,200
2025-11-12	28.290	28.290	27.520	27.610	27.068	4,119,030
2025-11-11	27.980	28.650	27.700	28.210	27.656	6,371,800
2025-11-10	28.200	28.200	27.600	27.980	27.430	4,641,400
2025-11-07	28.050	28.750	27.910	28.220	27.666	6,440,300
2025-11-06	27.830	28.480	27.700	28.180	27.626	7,023,906
2025-11-05	27.300	27.930	27.080	27.840	27.293	6,182,000
2025-11-04	27.510	28.050	27.330	27.570	27.028	6,583,500
2025-11-03	27.680	27.760	27.210	27.430	26.891	4,857,906
2025-10-31	27.200	27.850	26.960	27.550	27.009	6,839,299
2025-10-30	27.370	27.900	27.070	27.120	26.587	9,718,629
2025-10-29	25.810	27.750	25.690	27.750	27.205	11,415,520
2025-10-28	25.110	25.390	24.960	25.230	24.734	1,969,092

← NewerPage 4 of 18 · 1,080 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.