WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.810	20.960	20.030	20.080	13.963	2,307,947
2024-07-26	20.660	21.100	20.600	20.890	14.526	1,877,444
2024-07-25	20.390	21.230	20.250	20.760	14.436	2,247,586
2024-07-24	20.780	20.990	20.330	20.390	14.178	2,143,451
2024-07-23	21.670	21.730	20.760	20.800	14.463	2,101,978
2024-07-22	21.650	22.290	21.520	21.780	15.145	2,210,590
2024-07-19	21.300	21.920	21.220	21.690	15.082	2,199,436
2024-07-18	21.590	21.830	21.090	21.550	14.985	1,531,385
2024-07-17	21.710	22.140	21.630	21.700	15.089	1,593,096
2024-07-16	21.770	22.060	21.400	21.740	15.117	1,922,921
2024-07-15	22.420	22.550	21.800	21.870	15.207	2,580,295
2024-07-12	22.590	22.850	22.240	22.490	15.639	1,650,237
2024-07-11	22.000	22.790	21.710	22.580	15.701	2,069,571
2024-07-10	21.700	22.290	21.450	21.570	14.999	1,799,085
2024-07-09	21.160	22.010	20.800	21.800	15.159	2,250,714
2024-07-08	21.670	21.670	21.080	21.400	14.881	1,120,603
2024-07-05	21.300	21.300	21.300	21.300	14.811	0
2024-07-04	21.810	22.040	21.210	21.300	14.811	1,621,627
2024-07-03	22.380	22.550	21.500	21.800	15.159	2,144,352
2024-07-02	23.150	23.150	22.350	22.390	15.569	1,800,843
2024-07-01	23.200	23.700	22.710	23.130	16.084	1,433,685
2024-06-28	22.810	23.930	22.750	23.270	16.181	1,860,469
2024-06-27	23.480	23.520	22.810	22.880	15.910	1,281,014
2024-06-26	22.570	23.460	22.400	23.370	16.251	1,624,239
2024-06-25	22.840	23.120	22.420	22.560	15.687	1,978,670
2024-06-24	23.720	23.780	22.800	22.880	15.910	2,042,115
2024-06-21	24.550	24.580	23.750	23.960	16.661	1,873,995
2024-06-20	24.350	24.840	24.250	24.470	17.015	1,583,611
2024-06-19	24.920	25.100	24.400	24.430	16.988	1,832,383
2024-06-18	25.480	25.480	24.720	24.880	17.301	2,128,149
2024-06-17	25.780	26.200	25.590	25.810	17.600	1,735,493
2024-06-14	25.240	26.270	25.240	26.000	17.729	2,615,081
2024-06-13	24.900	25.990	24.900	25.440	17.347	2,441,352
2024-06-12	24.950	25.370	24.810	25.030	17.068	1,475,538
2024-06-11	23.950	25.080	23.520	25.050	17.081	1,974,072
2024-06-07	24.300	24.300	23.460	23.970	16.345	2,359,513
2024-06-06	25.090	25.440	23.770	23.920	16.311	3,351,322
2024-06-05	25.750	26.190	25.080	25.090	17.109	2,314,390
2024-06-04	25.080	25.860	24.720	25.750	17.559	3,145,730
2024-06-03	25.660	25.730	24.990	25.330	17.272	2,682,584
2024-05-31	26.000	26.140	25.420	25.640	17.484	3,092,824
2024-05-30	26.780	27.260	25.940	26.010	17.736	2,987,206
2024-05-29	26.310	27.240	26.150	26.540	18.097	2,817,444
2024-05-28	26.020	27.040	26.010	26.600	18.138	3,414,048
2024-05-27	25.550	26.340	25.520	26.260	17.906	2,482,610
2024-05-24	25.790	26.750	25.660	25.690	17.518	3,067,780
2024-05-23	26.880	26.880	25.890	25.980	17.715	3,447,854
2024-05-22	26.400	27.570	26.300	26.990	18.404	4,861,647
2024-05-21	26.420	26.800	26.000	26.560	18.111	2,136,262
2024-05-20	25.800	26.540	25.800	26.510	18.077	2,662,832
2024-05-17	26.160	26.360	25.610	25.960	17.702	3,425,189
2024-05-16	26.400	26.870	26.000	26.380	17.988	3,309,902
2024-05-15	27.340	27.650	26.220	26.350	17.968	4,302,884
2024-05-14	28.040	28.040	26.720	26.930	18.363	5,772,018
2024-05-13	27.590	28.870	27.310	28.300	19.297	6,217,584
2024-05-10	26.980	28.320	26.680	27.820	18.970	5,860,997
2024-05-09	26.680	27.480	26.510	27.120	18.493	4,639,745
2024-05-08	26.770	27.250	26.240	26.320	17.947	4,472,452
2024-05-07	25.700	27.290	25.500	26.890	18.336	7,300,591
2024-05-06	25.170	25.900	25.100	25.820	17.606	4,698,698

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.3080 CNY
2025-06-20	0.6000 CNY
2024-06-18	0.5000 CNY
2023-07-04	0.4000 CNY
2022-06-27	0.4000 CNY
2021-06-11	0.3000 CNY

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