WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.450	23.510	22.710	22.940	15.301	3,818,921
2022-05-11	22.220	24.900	22.100	23.470	15.654	4,987,161
2022-05-10	21.700	23.160	21.220	22.720	15.154	2,398,296
2022-05-09	21.560	22.030	21.430	21.950	14.640	1,512,127
2022-05-06	20.820	21.600	20.800	21.380	14.260	1,538,513
2022-05-05	20.250	21.750	20.050	21.500	14.340	2,368,578
2022-04-29	21.000	21.000	19.850	20.830	13.893	2,524,356
2022-04-28	20.640	20.760	19.870	20.060	13.380	2,099,647
2022-04-27	19.810	21.030	19.260	20.760	13.847	2,820,148
2022-04-26	20.970	21.070	19.710	19.810	13.213	2,177,886
2022-04-25	22.550	22.550	20.330	20.500	13.673	2,835,221
2022-04-22	23.790	23.790	22.380	22.700	15.141	2,799,409
2022-04-21	24.340	24.800	23.520	23.930	15.961	1,758,758
2022-04-20	25.190	25.190	24.250	24.320	16.221	2,085,281
2022-04-19	25.010	25.600	24.720	24.720	16.488	2,185,054
2022-04-18	24.030	25.670	23.090	24.820	16.555	2,703,010
2022-04-15	23.940	24.250	23.280	23.670	15.787	1,664,251
2022-04-14	24.570	24.720	23.710	24.100	16.074	1,876,161
2022-04-13	25.490	25.500	24.120	24.300	16.208	2,073,860
2022-04-12	25.370	25.980	24.690	25.210	16.815	1,935,449
2022-04-11	26.960	26.960	25.210	25.500	17.008	2,267,955
2022-04-08	27.180	27.560	26.580	26.640	17.768	1,562,349
2022-04-07	28.680	28.680	27.400	27.400	18.275	1,744,485
2022-04-06	29.020	29.300	28.450	28.630	19.096	1,490,218
2022-04-01	29.460	29.900	28.920	29.220	19.489	1,593,789
2022-03-31	30.350	30.920	29.580	29.780	19.863	1,939,105
2022-03-30	30.250	31.310	29.980	30.910	20.616	2,402,009
2022-03-29	30.000	30.960	29.580	29.720	19.823	1,853,923
2022-03-28	30.000	30.860	29.720	30.430	20.296	3,277,671
2022-03-25	32.200	33.300	31.020	31.100	20.743	3,182,431
2022-03-24	32.600	32.650	31.470	32.000	21.343	3,127,355
2022-03-23	31.750	34.040	31.620	33.230	22.164	4,846,737
2022-03-22	33.070	33.200	31.020	31.370	20.923	3,452,468
2022-03-21	31.690	32.840	31.060	32.160	21.450	2,662,966
2022-03-18	32.190	32.190	31.220	31.560	21.050	2,272,197
2022-03-17	30.990	33.330	30.510	32.200	21.477	4,882,906
2022-03-16	30.610	30.700	28.600	30.380	20.263	4,366,411
2022-03-15	31.870	32.000	29.290	29.740	19.836	3,723,217
2022-03-14	33.500	33.500	31.880	32.000	21.343	3,729,308
2022-03-11	35.000	35.250	32.670	33.890	22.604	6,605,484
2022-03-10	35.950	37.150	35.320	36.030	24.031	5,551,519
2022-03-09	34.500	35.920	33.630	34.890	23.271	4,356,958
2022-03-08	36.090	36.440	33.690	34.100	22.744	4,301,784
2022-03-07	36.220	37.180	35.430	35.730	23.831	3,473,997
2022-03-04	36.300	37.780	35.940	36.740	24.505	4,416,069
2022-03-03	38.660	39.270	36.670	36.880	24.598	7,945,137
2022-03-02	36.860	39.510	36.490	38.790	25.872	9,041,452
2022-03-01	36.160	39.170	36.000	37.270	24.858	8,570,557
2022-02-28	36.100	37.100	34.880	35.590	23.738	4,035,925
2022-02-25	36.100	36.650	34.880	36.290	24.205	5,396,769
2022-02-24	37.570	39.290	34.540	35.510	23.685	8,857,913
2022-02-23	34.140	39.300	34.140	36.920	24.625	6,085,994
2022-02-22	34.770	35.040	33.430	33.980	22.664	2,331,834
2022-02-21	34.170	35.510	33.300	34.900	23.278	2,902,243
2022-02-18	34.230	35.160	33.700	34.180	22.797	3,022,710
2022-02-17	33.720	36.250	33.650	35.010	23.351	5,163,747
2022-02-16	33.630	34.910	32.660	34.000	22.677	2,718,651
2022-02-15	33.460	34.220	32.210	33.720	22.491	3,175,127
2022-02-14	31.870	33.650	31.800	33.320	22.224	1,780,361
2022-02-11	34.090	34.190	31.900	32.400	21.610	3,116,233

← NewerPage 19 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.