WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.200	24.250	22.780	24.190	16.495	3,195,707
2024-01-24	24.060	24.060	22.300	23.220	15.833	3,121,108
2024-01-23	23.450	24.200	22.880	23.780	16.215	3,452,779
2024-01-22	25.450	25.470	23.170	23.350	15.922	4,174,716
2024-01-19	26.400	26.790	25.530	25.550	17.422	2,566,613
2024-01-18	26.440	26.830	25.510	26.400	18.002	3,560,452
2024-01-17	26.960	27.180	26.590	26.590	18.131	2,422,106
2024-01-16	27.100	27.750	26.600	27.270	18.595	2,873,315
2024-01-15	27.310	27.310	27.310	27.310	18.622	0
2024-01-12	26.980	27.960	26.830	27.310	18.622	3,679,935
2024-01-11	26.430	27.380	26.070	27.080	18.466	4,233,041
2024-01-10	25.880	26.930	25.400	26.350	17.968	3,526,283
2024-01-09	26.180	27.010	25.280	25.950	17.695	4,296,271
2024-01-08	26.400	26.830	25.890	26.030	17.750	2,448,579
2024-01-05	27.280	27.590	26.320	26.520	18.084	2,877,869
2024-01-04	27.490	27.490	26.850	27.040	18.438	1,838,970
2024-01-03	27.500	27.880	27.230	27.550	18.786	2,697,632
2024-01-02	27.940	28.040	27.550	27.580	18.806	2,545,677
2023-12-29	27.960	28.500	27.630	28.040	19.120	3,556,994
2023-12-28	25.760	28.280	25.660	27.980	19.079	7,325,176
2023-12-27	26.080	26.150	25.500	25.800	17.593	1,752,107
2023-12-26	27.000	27.000	25.900	26.190	17.859	1,594,122
2023-12-25	26.480	26.870	26.310	26.470	18.050	2,185,248
2023-12-22	26.350	27.280	25.710	26.710	18.213	3,604,022
2023-12-21	25.480	26.680	25.320	26.350	17.968	2,557,557
2023-12-20	25.690	25.990	25.520	25.600	17.456	918,976
2023-12-19	25.680	26.160	25.200	25.710	17.531	1,321,521
2023-12-18	26.300	26.330	25.640	25.680	17.511	2,093,788
2023-12-15	26.530	27.000	26.330	26.400	18.002	2,155,462
2023-12-14	26.610	26.810	26.240	26.470	18.050	1,209,003
2023-12-13	26.360	26.530	26.000	26.360	17.975	1,122,818
2023-12-12	26.390	26.620	26.240	26.400	18.002	1,166,579
2023-12-11	26.000	26.590	25.730	26.500	18.070	1,723,345
2023-12-08	26.830	26.940	26.380	26.380	17.988	1,486,256
2023-12-07	26.600	26.810	26.170	26.480	18.056	1,664,083
2023-12-06	26.500	27.110	26.300	26.660	18.179	1,619,051
2023-12-05	26.980	27.180	26.480	26.480	18.056	1,355,821
2023-12-04	27.140	27.370	26.980	27.000	18.411	1,596,434
2023-12-01	27.000	27.200	26.760	27.040	18.438	1,384,475
2023-11-30	27.780	27.830	26.810	27.040	18.438	2,020,610
2023-11-29	27.830	28.410	27.690	27.740	18.916	1,651,917
2023-11-28	27.270	27.960	27.200	27.830	18.977	1,724,539
2023-11-27	27.070	27.650	27.060	27.420	18.697	1,295,803
2023-11-24	27.890	27.940	27.140	27.290	18.609	1,865,080
2023-11-23	27.570	27.980	27.530	27.900	19.025	1,439,044
2023-11-22	28.270	28.390	27.580	27.630	18.841	2,318,821
2023-11-21	28.730	28.880	28.210	28.270	19.277	2,426,489
2023-11-20	28.850	28.860	28.100	28.760	19.611	2,360,030
2023-11-17	28.100	29.190	27.880	28.790	19.632	3,382,381
2023-11-16	29.000	29.300	28.100	28.210	19.236	3,479,697
2023-11-15	29.000	29.410	28.630	29.260	19.952	4,087,224
2023-11-14	28.700	28.800	28.330	28.580	19.488	2,325,181
2023-11-13	28.080	28.730	28.080	28.620	19.516	3,124,812
2023-11-10	28.210	28.390	27.700	27.990	19.086	2,570,836
2023-11-09	28.180	29.010	27.960	28.510	19.441	4,437,367
2023-11-08	28.540	28.680	27.900	28.120	19.175	2,748,433
2023-11-07	28.500	28.700	28.100	28.540	19.461	2,549,537
2023-11-06	27.500	29.070	27.360	28.570	19.482	4,468,105
2023-11-03	26.670	27.780	26.670	27.300	18.616	3,057,835
2023-11-02	27.820	27.900	26.510	26.550	18.104	2,825,627

← NewerPage 12 of 21 · 1,219 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.