WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	31.300	32.120	31.070	31.450	21.445	2,194,428
2023-08-01	31.400	31.630	30.520	31.500	21.479	2,514,365
2023-07-31	31.500	32.120	31.150	31.350	21.377	2,055,186
2023-07-28	31.220	32.050	30.870	31.640	21.575	2,267,339
2023-07-27	31.510	31.930	31.220	31.250	21.309	1,891,981
2023-07-26	31.600	32.140	31.230	31.670	21.595	2,150,220
2023-07-25	32.090	32.570	31.220	31.670	21.595	2,289,081
2023-07-24	31.900	32.380	31.630	31.790	21.677	1,427,538
2023-07-21	32.650	32.650	31.930	32.050	21.855	1,685,972
2023-07-20	33.050	33.500	32.300	32.550	22.195	1,913,878
2023-07-19	33.490	33.810	32.960	33.050	22.536	1,810,785
2023-07-18	34.130	34.190	33.010	33.590	22.905	2,411,914
2023-07-17	33.840	34.370	33.440	33.750	23.014	1,932,614
2023-07-14	35.530	35.600	33.800	33.850	23.082	3,713,736
2023-07-13	35.260	35.860	35.090	35.410	24.146	2,711,751
2023-07-12	35.660	36.070	34.620	35.330	24.091	3,665,918
2023-07-11	35.030	35.990	34.890	35.340	24.098	2,943,365
2023-07-10	34.700	36.000	34.530	35.030	23.887	3,315,600
2023-07-07	35.400	35.400	34.300	34.520	23.539	3,873,657
2023-07-06	36.090	36.300	35.300	35.470	24.187	3,412,355
2023-07-05	35.620	36.770	34.850	36.090	24.609	8,167,125
2023-07-04	35.990	36.880	35.100	35.650	24.309	10,339,004
2023-07-03	31.870	37.330	31.820	36.240	24.439	16,555,924
2023-06-30	31.100	31.960	30.700	31.790	21.438	3,212,756
2023-06-29	31.240	31.980	30.800	31.260	21.081	3,049,638
2023-06-28	31.030	31.180	30.390	31.100	20.973	3,397,721
2023-06-27	30.380	31.880	30.010	31.160	21.013	3,820,271
2023-06-26	30.000	30.960	29.510	29.920	20.177	2,791,297
2023-06-21	31.260	31.690	30.310	30.350	20.467	2,688,697
2023-06-20	31.010	31.570	30.960	31.110	20.979	2,455,464
2023-06-19	30.780	31.590	30.620	31.280	21.094	3,830,272
2023-06-16	30.400	31.000	30.010	30.900	20.838	4,307,200
2023-06-15	29.000	30.390	28.870	30.350	20.467	5,043,059
2023-06-14	29.940	30.190	29.100	29.150	19.658	3,235,358
2023-06-13	29.950	30.400	29.700	29.920	20.177	2,524,849
2023-06-12	29.620	30.380	29.620	30.100	20.298	2,906,975
2023-06-09	29.890	30.250	29.400	29.890	20.157	2,925,736
2023-06-08	30.400	30.960	30.010	30.010	20.238	2,687,640
2023-06-07	30.920	31.190	30.240	30.430	20.521	3,407,779
2023-06-06	32.030	32.060	31.000	31.100	20.973	3,589,591
2023-06-05	32.640	32.810	31.700	32.000	21.580	2,799,157
2023-06-02	32.020	33.350	31.970	32.640	22.011	3,713,920
2023-06-01	32.630	33.100	32.020	32.100	21.647	3,206,554
2023-05-31	33.440	33.760	32.140	32.380	21.836	5,056,139
2023-05-30	33.650	34.200	32.910	33.520	22.605	3,690,199
2023-05-29	34.440	34.630	33.300	33.500	22.591	4,920,143
2023-05-26	36.000	36.000	34.550	34.600	23.333	4,637,197
2023-05-25	34.400	36.800	34.100	35.890	24.203	6,848,217
2023-05-24	34.160	35.320	33.880	34.660	23.373	4,600,395
2023-05-23	34.620	35.300	33.970	34.170	23.043	3,548,910
2023-05-22	33.510	35.080	33.510	34.520	23.279	4,006,884
2023-05-19	33.870	34.330	33.400	33.830	22.814	2,710,604
2023-05-18	34.360	34.470	33.580	33.870	22.841	3,957,179
2023-05-17	34.000	34.850	33.550	34.590	23.326	4,726,846
2023-05-16	32.740	35.200	32.500	34.120	23.009	7,511,476
2023-05-15	31.560	33.270	31.560	32.740	22.079	3,808,130
2023-05-12	32.320	32.840	31.600	31.600	21.310	2,473,399
2023-05-11	32.180	33.140	31.800	32.460	21.890	4,487,583
2023-05-10	31.010	32.880	30.550	32.190	21.708	5,178,531
2023-05-09	32.270	32.790	31.030	31.140	21.000	3,879,927

← NewerPage 14 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.