WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	51.770	51.850	49.010	49.840	33.610	4,468,623
2022-11-04	52.400	52.890	51.100	51.830	34.952	5,422,656
2022-11-03	50.000	52.720	49.000	51.320	34.608	5,828,023
2022-11-02	52.180	52.400	49.600	50.560	34.096	5,787,259
2022-11-01	48.060	54.500	48.060	52.290	35.262	7,041,780
2022-10-31	47.710	49.900	47.600	48.080	32.423	3,961,942
2022-10-28	50.180	51.000	47.000	47.710	32.174	6,779,763
2022-10-27	52.620	57.000	50.000	50.330	33.941	14,796,695
2022-10-26	56.030	60.500	55.270	58.370	39.363	7,809,303
2022-10-25	55.000	58.500	55.000	56.780	38.290	5,781,332
2022-10-24	57.000	59.200	54.210	56.200	37.899	6,974,226
2022-10-21	56.000	58.600	55.360	56.700	38.236	5,830,251
2022-10-20	58.080	58.860	53.800	57.160	38.547	10,371,062
2022-10-19	57.500	62.380	57.300	58.910	39.727	8,366,190
2022-10-18	50.980	60.950	49.610	57.700	38.911	11,151,613
2022-10-17	48.010	52.850	48.010	50.790	34.251	6,131,507
2022-10-14	49.100	50.100	47.280	49.040	33.071	6,053,238
2022-10-13	45.700	50.150	45.700	48.400	32.639	11,121,237
2022-10-12	44.210	47.000	40.500	47.000	31.695	9,197,402
2022-10-11	42.510	44.390	42.510	43.860	29.578	5,450,078
2022-10-10	43.000	43.870	41.500	42.000	28.323	4,143,610
2022-09-30	44.730	46.000	42.610	43.110	29.072	5,069,874
2022-09-29	45.870	46.350	44.110	45.510	30.690	5,662,007
2022-09-28	46.390	46.630	44.710	46.350	31.257	8,601,888
2022-09-27	42.590	46.500	42.380	46.270	31.203	13,646,757
2022-09-26	35.660	43.250	35.500	43.250	29.166	14,859,504
2022-09-23	36.100	37.980	35.510	36.040	24.304	9,860,543
2022-09-22	33.940	36.100	33.500	34.750	23.434	4,927,227
2022-09-21	35.160	35.700	33.950	34.390	23.191	5,312,405
2022-09-20	34.430	36.300	34.210	35.230	23.758	5,719,397
2022-09-19	35.530	35.980	33.790	34.210	23.070	4,818,998
2022-09-16	36.430	36.660	35.070	35.300	23.805	4,120,127
2022-09-15	39.580	39.980	35.500	36.000	24.277	6,011,524
2022-09-14	39.400	40.740	38.600	39.400	26.570	3,610,696
2022-09-13	40.380	41.150	39.000	40.210	27.116	2,893,034
2022-09-09	40.880	41.730	39.800	40.400	27.244	4,132,150
2022-09-08	40.580	42.440	40.260	40.810	27.521	4,321,356
2022-09-07	37.930	42.180	37.720	41.200	27.784	7,687,484
2022-09-06	37.240	39.300	36.160	38.530	25.983	8,183,757
2022-09-05	36.650	38.180	36.000	37.430	25.241	8,545,481
2022-09-02	34.650	35.610	33.500	35.080	23.657	4,694,872
2022-09-01	35.840	36.680	34.000	34.470	23.245	7,765,976
2022-08-31	40.850	41.200	35.200	35.720	24.088	7,978,289
2022-08-30	43.090	43.600	40.800	40.900	27.581	5,472,952
2022-08-29	42.680	44.970	40.630	43.090	29.058	5,535,833
2022-08-26	46.200	47.300	42.900	43.110	29.072	8,528,318
2022-08-25	49.500	49.690	43.000	45.300	30.549	9,850,458
2022-08-24	50.950	53.930	48.720	49.080	33.098	11,411,044
2022-08-23	46.200	50.000	45.820	49.930	33.671	7,268,389
2022-08-22	47.040	49.500	45.500	46.600	31.425	6,155,179
2022-08-19	43.700	48.590	43.680	46.990	31.688	12,963,210
2022-08-18	44.900	46.150	43.800	44.200	29.807	6,614,781
2022-08-17	43.350	46.300	42.610	45.120	30.427	6,861,412
2022-08-16	42.720	44.900	42.670	43.500	29.335	5,380,104
2022-08-15	40.490	42.700	40.440	42.610	28.735	4,760,172
2022-08-12	42.100	42.600	40.400	40.440	27.271	3,790,543
2022-08-11	43.080	43.200	40.740	42.300	28.526	4,724,518
2022-08-10	42.110	44.080	42.090	43.060	29.038	4,666,915
2022-08-09	41.950	45.000	41.150	42.550	28.694	6,480,888
2022-08-08	39.520	41.920	38.400	41.920	28.269	4,593,195

← NewerPage 17 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.