WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.170	25.900	25.100	25.820	17.606	4,698,698
2024-04-30	25.500	25.560	24.800	24.950	17.013	3,552,581
2024-04-29	24.780	25.860	24.780	25.400	17.320	4,606,075
2024-04-26	24.990	25.350	23.560	25.050	17.081	6,860,546
2024-04-25	25.100	25.950	24.710	25.660	17.497	5,947,886
2024-04-24	24.720	25.530	24.500	25.110	17.122	4,478,173
2024-04-23	24.660	25.670	24.520	24.650	16.809	4,716,895
2024-04-22	24.500	25.310	24.500	24.680	16.829	4,121,839
2024-04-19	25.000	25.550	24.460	24.580	16.761	5,493,765
2024-04-18	25.480	25.670	25.000	25.210	17.190	8,740,128
2024-04-17	24.280	26.000	24.040	25.940	17.688	12,564,815
2024-04-16	24.320	25.090	24.030	24.030	16.386	9,143,547
2024-04-15	25.040	25.490	23.820	24.300	16.570	14,946,775
2024-04-12	23.370	25.040	23.300	25.040	17.074	17,953,873
2024-04-11	20.760	21.300	20.510	20.870	14.231	1,944,779
2024-04-10	21.270	21.360	20.650	20.760	14.156	2,329,248
2024-04-09	20.760	21.380	20.750	21.320	14.538	2,241,257
2024-04-08	21.600	21.740	20.680	20.760	14.156	3,042,898
2024-04-03	22.180	22.410	21.660	21.830	14.886	2,942,091
2024-04-02	22.460	22.660	22.200	22.410	15.281	4,520,426
2024-04-01	21.310	22.120	21.310	21.990	14.995	2,309,098
2024-03-29	21.150	21.440	20.910	21.440	14.620	878,001
2024-03-28	20.680	21.480	20.650	21.020	14.333	2,711,329
2024-03-27	21.700	21.850	20.700	20.710	14.122	2,346,024
2024-03-26	21.810	22.120	21.260	21.780	14.852	2,579,316
2024-03-25	22.260	22.490	21.680	21.690	14.790	3,128,993
2024-03-22	22.840	23.060	22.100	22.350	15.240	3,522,055
2024-03-21	23.210	23.430	22.740	22.940	15.643	2,985,621
2024-03-20	23.200	23.490	23.000	23.260	15.861	2,229,890
2024-03-19	23.500	23.640	23.180	23.190	15.813	2,965,907
2024-03-18	23.160	23.480	23.030	23.480	16.011	3,655,992
2024-03-15	22.760	23.010	22.630	22.930	15.636	2,840,450
2024-03-14	23.070	23.230	22.520	22.900	15.615	3,603,355
2024-03-13	23.300	23.450	22.900	23.070	15.731	4,115,952
2024-03-12	23.780	23.980	23.050	23.300	15.888	5,717,224
2024-03-11	22.600	24.000	22.550	23.650	16.127	6,489,848
2024-03-08	21.980	22.580	21.700	22.310	15.213	3,271,125
2024-03-07	22.620	22.800	21.850	21.860	14.906	4,459,396
2024-03-06	21.600	23.010	21.600	22.700	15.479	5,598,115
2024-03-05	22.510	22.520	21.650	21.740	14.824	3,139,673
2024-03-04	22.500	22.880	22.120	22.490	15.336	3,411,266
2024-03-01	22.280	22.580	21.900	22.260	15.179	3,358,843
2024-02-29	21.000	22.250	20.910	22.130	15.090	4,085,190
2024-02-28	23.530	23.890	21.380	21.380	14.579	6,119,691
2024-02-27	22.340	22.670	22.080	22.640	15.438	3,239,020
2024-02-26	21.750	22.580	21.700	22.090	15.063	2,838,704
2024-02-23	21.580	22.530	21.400	21.900	14.933	3,823,764
2024-02-22	20.710	21.330	20.550	21.080	14.374	2,003,519
2024-02-21	20.170	21.500	20.030	20.800	14.183	3,299,989
2024-02-20	20.830	20.900	20.110	20.380	13.897	2,593,939
2024-02-19	20.750	21.510	20.390	20.920	14.265	3,957,669
2024-02-08	17.750	20.880	17.720	20.690	14.108	6,013,351
2024-02-07	17.900	18.350	17.310	17.700	12.069	3,965,358
2024-02-06	17.020	18.370	15.900	17.900	12.206	4,555,775
2024-02-05	18.970	18.970	16.750	17.020	11.606	4,238,778
2024-02-02	20.610	20.990	18.350	19.000	12.956	4,806,058
2024-02-01	20.900	21.240	20.180	20.540	14.006	2,530,868
2024-01-31	21.600	22.170	20.880	20.930	14.272	2,797,355
2024-01-30	22.500	22.780	21.700	21.740	14.824	2,507,946
2024-01-29	23.910	24.110	22.810	22.810	15.554	2,321,264

← NewerPage 11 of 21 · 1,213 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.