WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	40.100	41.830	39.140	39.750	26.806	5,829,863
2022-08-04	41.270	42.000	40.300	41.550	28.020	4,365,747
2022-08-03	43.810	44.900	40.800	40.800	27.514	8,498,973
2022-08-02	43.080	45.950	42.900	43.810	29.544	5,526,001
2022-08-01	45.490	46.550	43.300	44.800	30.211	5,824,427
2022-07-29	47.670	49.680	45.000	45.030	30.367	8,001,498
2022-07-28	46.900	49.830	45.320	46.680	31.479	7,573,038
2022-07-27	43.880	47.880	43.880	46.400	31.290	7,168,534
2022-07-26	42.820	45.700	41.300	44.680	30.130	7,717,453
2022-07-25	45.110	46.210	43.030	43.220	29.146	7,298,187
2022-07-22	40.130	47.100	39.580	44.010	29.679	11,686,942
2022-07-21	41.600	42.220	39.850	40.280	27.163	6,384,221
2022-07-20	41.900	43.400	41.220	41.910	28.262	6,513,071
2022-07-19	43.700	45.600	41.500	41.900	28.256	9,364,723
2022-07-18	40.960	46.000	39.430	43.910	29.611	12,269,006
2022-07-15	39.500	41.440	38.010	39.830	26.860	12,206,192
2022-07-14	35.060	39.920	34.160	39.180	26.421	15,616,706
2022-07-13	32.030	35.680	32.030	34.670	23.380	10,969,050
2022-07-12	33.250	34.370	32.010	32.350	21.816	5,928,858
2022-07-11	32.510	34.370	32.100	33.250	22.423	5,991,904
2022-07-08	34.500	34.800	32.630	32.810	22.126	7,774,995
2022-07-07	32.470	34.600	31.800	34.460	23.239	9,222,431
2022-07-06	32.220	34.150	31.900	32.300	21.782	3,516,907
2022-07-05	34.000	34.370	31.920	32.530	21.937	5,322,037
2022-07-04	32.580	34.330	31.360	34.170	23.043	5,301,466
2022-07-01	34.380	34.630	32.570	32.590	21.977	4,269,283
2022-06-30	32.900	35.290	32.000	33.970	22.908	6,594,411
2022-06-29	34.250	35.090	32.400	32.430	21.870	6,288,570
2022-06-28	34.500	35.880	34.010	35.110	23.677	4,952,039
2022-06-27	36.300	37.470	34.200	34.500	23.266	6,742,472
2022-06-24	34.110	36.670	34.110	36.550	24.378	8,435,938
2022-06-23	32.390	34.950	32.080	34.500	23.011	7,415,357
2022-06-22	33.040	34.350	32.300	33.170	22.124	5,481,852
2022-06-21	35.000	35.010	32.700	32.950	21.977	7,529,496
2022-06-20	34.370	36.950	33.450	35.550	23.711	9,370,821
2022-06-17	32.830	35.150	32.710	34.640	23.104	6,700,034
2022-06-16	31.880	34.380	31.530	33.180	22.130	6,960,912
2022-06-15	32.310	34.300	32.030	32.030	21.363	6,760,191
2022-06-14	32.770	33.000	30.600	32.100	21.410	6,738,254
2022-06-13	33.000	34.870	32.770	32.770	21.857	6,542,817
2022-06-10	31.960	34.740	31.800	33.690	22.471	8,928,574
2022-06-09	33.000	33.490	31.650	31.940	21.303	6,183,214
2022-06-08	35.000	36.490	32.810	33.200	22.144	11,950,932
2022-06-07	36.410	37.000	34.080	35.500	23.678	15,440,618
2022-06-06	30.980	37.540	30.300	37.540	25.039	16,458,117
2022-06-02	29.400	32.250	29.020	31.280	20.863	11,426,270
2022-06-01	27.230	30.380	27.230	29.820	19.889	10,728,288
2022-05-31	27.510	28.250	24.580	27.800	18.542	11,409,167
2022-05-30	26.220	27.100	25.340	26.400	17.608	4,470,634
2022-05-27	27.400	27.800	26.110	26.140	17.435	5,487,896
2022-05-26	27.320	28.500	26.650	27.060	18.049	10,571,422
2022-05-25	24.800	29.000	24.110	28.720	19.156	8,323,252
2022-05-24	26.140	26.540	24.700	24.800	16.541	4,417,343
2022-05-23	26.900	26.910	25.820	26.420	17.622	4,555,392
2022-05-20	27.110	27.530	25.820	27.100	18.075	6,491,410
2022-05-19	24.450	26.980	24.310	26.850	17.908	6,665,988
2022-05-18	23.800	25.400	23.400	24.900	16.608	4,758,674
2022-05-17	22.980	24.080	22.910	23.800	15.874	3,093,658
2022-05-16	23.390	24.000	22.500	22.990	15.334	2,047,694
2022-05-13	22.940	23.480	22.570	23.170	15.454	3,572,724

← NewerPage 18 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.