WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	45.070	45.090	43.800	44.410	29.948	2,832,446
2023-02-06	45.600	45.900	44.290	44.750	30.178	3,174,676
2023-02-03	46.210	46.360	44.660	45.600	30.751	3,176,896
2023-02-02	46.000	46.930	45.500	46.180	31.142	3,778,049
2023-02-01	46.320	46.880	44.990	46.170	31.135	4,507,433
2023-01-31	45.700	47.650	45.500	46.670	31.472	5,249,349
2023-01-30	47.870	48.300	45.800	46.480	31.344	7,114,920
2023-01-20	46.970	48.250	46.060	47.210	31.837	6,471,920
2023-01-19	46.600	47.150	46.030	46.640	31.452	3,330,140
2023-01-18	47.580	47.580	46.500	46.610	31.432	2,303,946
2023-01-17	47.080	48.350	46.550	46.900	31.628	3,943,881
2023-01-16	48.500	48.500	46.590	47.350	31.931	4,483,060
2023-01-13	49.390	49.400	47.060	47.550	32.066	4,375,714
2023-01-12	49.840	51.300	48.550	48.690	32.835	3,768,482
2023-01-11	49.760	51.060	48.500	49.550	33.415	5,414,176
2023-01-10	50.300	51.720	49.300	49.760	33.556	4,994,677
2023-01-09	52.050	53.500	49.710	50.450	34.022	6,380,661
2023-01-06	48.860	56.000	48.700	52.490	35.397	9,858,472
2023-01-05	46.690	49.300	45.990	49.100	33.111	6,106,200
2023-01-04	47.000	47.990	46.080	46.560	31.398	3,903,443
2023-01-03	43.240	47.970	43.230	47.070	31.742	6,534,539
2022-12-30	44.120	45.350	43.700	44.000	29.672	3,195,389
2022-12-29	45.000	46.130	43.630	43.800	29.537	4,040,275
2022-12-28	42.830	45.800	42.000	45.410	30.623	7,451,486
2022-12-27	40.130	43.100	40.130	42.880	28.917	7,624,650
2022-12-26	36.490	40.600	36.490	40.530	27.332	5,850,079
2022-12-23	37.870	38.200	36.100	36.490	24.607	3,663,398
2022-12-22	39.030	39.600	37.610	37.890	25.552	2,855,899
2022-12-21	40.660	40.660	38.780	39.030	26.320	2,838,542
2022-12-20	39.650	41.410	39.510	40.420	27.258	2,944,285
2022-12-19	40.010	40.880	39.730	40.100	27.042	3,194,198
2022-12-16	41.650	41.660	39.510	39.650	26.738	4,427,509
2022-12-15	41.500	42.000	40.510	41.790	28.182	4,607,444
2022-12-14	42.820	43.800	41.650	41.990	28.316	3,835,176
2022-12-13	44.490	44.830	42.770	43.190	29.126	3,514,058
2022-12-12	44.330	45.110	43.380	44.510	30.016	3,072,193
2022-12-09	48.110	48.550	44.600	44.650	30.110	7,247,959
2022-12-08	47.750	49.800	47.220	48.710	32.848	3,515,829
2022-12-07	49.420	50.700	47.030	48.200	32.504	5,099,096
2022-12-06	50.700	51.350	48.830	50.370	33.968	2,799,585
2022-12-05	53.150	53.630	50.500	51.400	34.662	4,070,903
2022-12-02	49.550	54.000	49.210	53.000	35.741	5,169,253
2022-12-01	50.570	51.660	49.400	49.960	33.691	2,778,650
2022-11-30	51.430	52.490	49.800	50.000	33.718	2,361,371
2022-11-29	53.300	53.470	51.180	51.430	34.682	2,972,334
2022-11-28	50.830	54.480	50.760	53.450	36.045	3,305,720
2022-11-25	52.900	53.000	50.650	51.000	34.392	2,358,515
2022-11-24	52.390	54.840	52.000	53.190	35.869	4,293,286
2022-11-23	47.070	52.800	46.400	52.410	35.343	5,111,398
2022-11-22	49.120	49.550	47.330	47.660	32.140	2,865,041
2022-11-21	49.240	51.490	48.880	49.590	33.442	3,264,860
2022-11-18	47.060	50.180	46.180	49.810	33.590	4,884,716
2022-11-17	48.010	48.010	46.010	46.720	31.506	2,988,734
2022-11-16	50.540	51.490	48.170	48.420	32.653	3,769,780
2022-11-15	48.680	50.550	48.680	50.550	34.089	4,049,157
2022-11-14	52.350	54.560	49.070	49.630	33.469	6,641,877
2022-11-11	55.010	56.000	51.520	53.350	35.977	6,074,794
2022-11-10	50.990	54.920	50.990	52.390	35.330	5,028,506
2022-11-09	49.500	52.400	48.510	51.590	34.790	4,980,749
2022-11-08	50.050	50.750	48.150	49.000	33.044	4,056,228

← NewerPage 16 of 21 · 1,212 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.