WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.820	27.900	26.510	26.550	18.104	2,825,627
2023-11-01	27.950	28.150	27.570	27.720	18.902	1,656,379
2023-10-31	28.520	28.570	27.650	27.960	19.066	2,841,445
2023-10-30	28.530	28.800	27.820	28.540	19.461	4,152,187
2023-10-27	28.050	28.860	27.300	28.590	19.495	4,927,430
2023-10-26	26.990	28.440	26.570	28.050	19.127	7,009,514
2023-10-25	26.200	27.270	26.160	26.560	18.111	2,535,547
2023-10-24	26.000	26.450	25.560	26.250	17.900	2,235,976
2023-10-23	26.670	26.670	25.710	25.960	17.702	2,295,396
2023-10-20	26.050	27.540	26.030	26.780	18.261	4,165,347
2023-10-19	26.600	27.080	25.800	26.220	17.879	3,901,910
2023-10-18	27.010	27.270	26.610	26.690	18.200	2,168,059
2023-10-17	27.260	27.570	26.880	27.270	18.595	1,974,658
2023-10-16	27.350	27.900	27.120	27.220	18.561	2,672,595
2023-10-13	28.870	28.910	27.690	27.950	19.059	5,184,757
2023-10-12	28.190	29.500	27.710	29.230	19.932	6,171,820
2023-10-11	28.400	28.670	27.800	27.950	19.059	2,478,427
2023-10-10	28.770	29.090	28.100	28.170	19.209	2,216,558
2023-10-09	28.500	28.870	28.110	28.560	19.475	2,951,219
2023-09-28	28.470	29.020	28.270	28.720	19.584	2,478,424
2023-09-27	27.490	29.500	27.220	28.500	19.434	4,765,959
2023-09-26	27.250	27.880	26.980	27.120	18.493	2,253,941
2023-09-25	27.190	27.660	26.950	27.250	18.581	1,728,970
2023-09-22	26.280	27.350	26.280	27.280	18.602	2,239,381
2023-09-21	26.300	26.680	26.200	26.380	17.988	1,695,545
2023-09-20	26.950	27.220	26.360	26.380	17.988	2,400,293
2023-09-19	27.910	27.910	27.040	27.160	18.520	1,645,264
2023-09-18	26.900	28.670	26.780	27.590	18.813	2,785,560
2023-09-15	27.880	27.880	26.900	27.080	18.466	2,806,612
2023-09-14	28.280	28.510	27.360	27.610	18.827	2,304,418
2023-09-13	29.180	29.180	28.130	28.320	19.311	1,909,325
2023-09-12	28.780	29.770	28.570	29.200	19.911	2,936,770
2023-09-11	28.350	29.000	28.000	28.640	19.529	1,752,049
2023-09-08	28.500	28.800	28.200	28.200	19.229	1,401,722
2023-09-07	29.100	29.270	28.300	28.300	19.297	2,001,031
2023-09-06	29.200	29.380	28.870	29.270	19.959	1,818,870
2023-09-05	29.880	30.100	29.080	29.600	20.184	2,201,357
2023-09-04	29.750	29.860	28.970	29.650	20.218	2,610,650
2023-09-01	30.590	30.590	29.030	29.400	20.048	3,073,397
2023-08-31	30.500	30.680	29.900	30.150	20.559	2,244,253
2023-08-30	30.590	30.750	30.100	30.580	20.852	2,521,278
2023-08-29	29.250	30.580	28.930	30.470	20.777	4,115,732
2023-08-28	30.790	31.480	28.960	29.300	19.979	5,304,016
2023-08-25	27.600	30.500	27.380	29.500	20.116	10,124,907
2023-08-24	27.100	27.390	26.510	26.810	18.281	1,342,464
2023-08-23	27.330	27.440	26.770	26.770	18.254	1,198,611
2023-08-22	27.550	27.770	26.660	27.360	18.657	1,984,677
2023-08-21	28.580	28.580	27.310	27.350	18.650	2,363,982
2023-08-18	28.310	29.240	28.110	28.230	19.250	2,324,910
2023-08-17	28.440	28.880	27.780	28.410	19.372	3,566,568
2023-08-16	29.280	29.570	28.290	28.570	19.482	3,190,006
2023-08-15	30.290	30.290	29.120	29.320	19.993	2,758,611
2023-08-14	29.900	30.470	29.310	29.960	20.429	1,331,747
2023-08-11	30.750	31.060	30.170	30.180	20.579	995,451
2023-08-10	30.560	31.350	30.490	30.750	20.968	1,045,518
2023-08-09	30.600	30.950	30.450	30.530	20.818	965,367
2023-08-08	29.960	31.100	29.450	30.750	20.968	2,303,320
2023-08-07	31.500	31.800	31.150	31.250	21.309	1,526,631
2023-08-04	31.900	31.970	31.320	31.680	21.602	1,895,769
2023-08-03	31.240	32.300	31.160	31.590	21.541	2,245,065

← NewerPage 13 of 21 · 1,220 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.