WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	32.860	33.250	31.910	32.310	21.789	2,663,596
2023-05-05	33.700	33.800	32.150	32.550	21.950	3,346,008
2023-05-04	33.990	34.950	33.700	33.850	22.827	4,338,427
2023-04-28	34.300	34.600	33.330	33.980	22.915	3,480,986
2023-04-27	34.880	35.200	33.700	34.290	23.124	4,818,804
2023-04-26	31.610	35.990	31.230	34.830	23.488	10,466,664
2023-04-25	32.620	32.680	30.800	31.310	21.114	4,164,050
2023-04-24	33.100	33.710	32.120	32.330	21.802	3,890,273
2023-04-21	33.980	34.580	33.230	33.290	22.450	4,337,886
2023-04-20	35.400	35.400	32.980	33.890	22.854	8,330,933
2023-04-19	34.990	35.850	34.300	35.600	24.007	6,638,860
2023-04-18	34.690	35.420	34.210	35.120	23.684	4,570,994
2023-04-17	34.690	35.750	34.630	34.690	23.394	3,555,396
2023-04-14	34.250	35.060	33.920	34.820	23.481	3,788,548
2023-04-13	35.000	35.530	34.160	34.300	23.131	4,270,060
2023-04-12	35.320	35.960	34.400	34.690	23.394	5,193,067
2023-04-11	37.240	37.490	35.230	35.380	23.859	7,700,844
2023-04-10	36.000	37.140	35.640	37.090	25.012	7,673,373
2023-04-07	35.800	36.790	35.600	35.770	24.122	4,086,423
2023-04-06	35.600	36.300	34.630	36.000	24.277	5,109,983
2023-04-04	37.330	37.330	35.170	35.570	23.987	7,105,627
2023-04-03	36.480	37.830	36.000	37.530	25.309	5,092,243
2023-03-31	36.470	37.670	35.990	36.690	24.742	4,627,863
2023-03-30	35.820	36.960	35.500	36.460	24.587	4,065,058
2023-03-29	36.500	37.160	35.760	36.200	24.412	4,427,754
2023-03-28	37.760	38.100	36.200	36.400	24.547	5,395,292
2023-03-27	36.890	38.860	36.200	37.900	25.558	8,194,726
2023-03-24	36.220	38.170	35.650	36.890	24.877	5,332,042
2023-03-23	36.780	37.300	36.140	36.190	24.405	3,492,182
2023-03-22	38.120	38.530	36.660	36.740	24.776	4,554,694
2023-03-21	37.400	38.260	36.600	37.850	25.525	5,287,812
2023-03-20	35.010	38.450	34.000	37.400	25.221	9,168,607
2023-03-17	36.920	37.170	34.800	34.930	23.555	9,063,518
2023-03-16	38.000	38.050	36.360	36.500	24.614	3,856,935
2023-03-15	38.500	39.430	37.790	38.050	25.659	3,534,823
2023-03-14	39.200	39.530	37.300	38.100	25.693	5,334,554
2023-03-13	39.640	40.900	38.810	39.150	26.401	3,617,422
2023-03-10	38.970	40.730	38.970	39.640	26.732	4,176,594
2023-03-09	40.320	40.950	39.300	39.310	26.509	3,801,970
2023-03-08	40.000	41.980	39.700	40.230	27.130	4,919,150
2023-03-07	41.200	41.800	40.520	40.720	27.460	4,003,699
2023-03-06	39.880	41.810	38.730	41.420	27.932	6,684,321
2023-03-03	39.780	40.360	39.100	40.020	26.988	2,834,801
2023-03-02	40.300	40.770	39.000	39.380	26.556	4,074,133
2023-03-01	40.790	40.790	39.470	40.230	27.130	4,262,843
2023-02-28	41.250	41.360	40.240	40.650	27.413	2,905,555
2023-02-27	41.000	42.800	40.380	41.230	27.804	3,882,755
2023-02-24	43.300	43.600	41.010	41.110	27.723	4,800,653
2023-02-23	41.380	42.820	40.950	42.630	28.748	5,813,651
2023-02-22	40.740	42.660	40.730	40.950	27.615	4,369,111
2023-02-21	42.090	42.090	40.180	41.200	27.784	6,666,882
2023-02-20	41.900	42.650	40.800	42.090	28.384	4,197,264
2023-02-17	40.270	42.100	39.500	41.830	28.209	6,131,161
2023-02-16	41.880	42.100	39.900	40.130	27.062	5,104,085
2023-02-15	43.210	43.990	41.660	41.880	28.242	6,547,051
2023-02-14	45.600	45.790	42.250	43.700	29.470	7,331,329
2023-02-13	44.050	45.800	43.960	45.580	30.737	4,968,615
2023-02-10	45.000	45.000	43.800	44.200	29.807	2,523,691
2023-02-09	43.330	45.600	42.890	44.850	30.245	4,226,258
2023-02-08	44.400	44.790	43.600	43.600	29.402	3,476,370

← NewerPage 15 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.