WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	67.780	69.960	66.090	68.070	48.401	7,439,608
2026-07-22	66.690	69.500	64.820	66.990	47.634	7,947,255
2026-07-21	64.350	66.110	56.990	66.000	46.930	9,619,073
2026-07-20	65.950	70.000	58.150	59.920	42.606	8,542,039
2026-07-17	72.100	72.100	64.220	64.500	45.863	4,740,428
2026-07-16	74.080	75.600	71.000	71.680	50.968	3,340,436
2026-07-15	74.760	77.350	74.170	74.980	53.315	3,951,575
2026-07-14	74.020	75.400	68.880	75.400	53.613	4,569,954
2026-07-13	81.000	84.980	73.200	73.960	52.590	6,147,346
2026-07-10	83.500	84.500	80.790	81.460	57.922	4,819,992
2026-07-09	77.120	84.000	74.750	83.950	59.693	7,057,383
2026-07-08	80.500	81.490	75.650	77.120	54.837	5,436,589
2026-07-07	83.000	83.090	78.500	80.600	57.311	5,605,962
2026-07-06	84.140	85.390	79.130	83.090	59.082	6,331,956
2026-07-03	87.950	87.950	80.100	84.470	60.063	8,432,167
2026-07-02	85.380	92.300	83.300	86.270	61.343	9,869,657
2026-07-01	88.940	90.250	83.060	86.350	61.400	6,608,828
2026-06-30	87.500	89.600	86.000	88.460	62.900	4,400,981
2026-06-29	88.970	93.330	85.770	87.300	62.075	7,813,187
2026-06-26	83.770	94.680	79.510	90.130	64.087	12,094,339
2026-06-25	83.030	84.000	80.080	82.270	58.498	4,283,574
2026-06-24	84.690	85.520	79.510	83.030	59.039	5,887,218
2026-06-23	87.190	88.380	84.000	85.000	60.440	4,733,113
2026-06-22	91.700	91.810	84.050	87.190	61.997	7,881,307
2026-06-18	89.550	91.880	87.310	90.850	64.599	4,994,869
2026-06-17	86.750	90.870	83.800	88.700	63.070	5,088,825
2026-06-16	85.570	88.600	84.250	86.330	61.385	4,355,162
2026-06-15	83.000	85.990	82.440	84.750	60.262	3,751,315
2026-06-12	90.070	91.490	81.920	82.440	58.619	5,872,045
2026-06-11	83.780	85.880	78.880	85.370	60.703	6,036,877
2026-06-10	83.000	84.200	79.020	82.620	58.747	5,604,963
2026-06-09	84.000	85.990	82.720	84.070	59.778	4,689,676
2026-06-08	86.200	87.090	81.000	81.930	58.257	7,428,020
2026-06-05	93.010	93.880	87.670	88.370	62.836	5,583,068
2026-06-04	94.570	95.950	92.170	93.000	66.128	7,296,003
2026-06-03	88.700	95.580	87.810	93.880	66.754	8,710,805
2026-06-02	90.000	93.240	86.380	89.230	63.447	6,304,156
2026-06-01	90.210	93.750	88.610	91.130	64.798	5,247,085
2026-05-29	95.600	97.100	88.600	90.300	64.208	7,360,042
2026-05-28	95.520	97.940	91.590	94.780	67.394	6,872,822
2026-05-27	92.140	102.66	91.700	95.930	68.211	10,761,080
2026-05-26	97.270	99.000	90.270	92.850	66.021	7,218,282
2026-05-25	96.920	98.190	92.380	94.400	67.124	7,939,645
2026-05-22	95.010	97.360	92.800	95.000	67.550	9,189,108
2026-05-21	100.79	101.59	89.680	91.000	64.706	12,394,296
2026-05-20	97.850	101.80	95.000	101.10	71.888	7,633,278
2026-05-19	96.100	101.66	96.100	99.840	70.992	12,080,586
2026-05-18	82.230	99.240	82.180	95.900	68.190	12,913,686
2026-05-15	86.660	87.200	82.300	82.700	58.804	11,143,843
2026-05-14	86.200	90.580	84.500	87.720	62.374	13,364,841
2026-05-13	77.720	87.680	76.010	84.500	60.084	16,033,490
2026-05-12	68.700	76.400	68.700	76.100	54.111	14,806,978
2026-05-11	68.000	70.770	67.000	67.770	48.188	9,430,194
2026-05-08	68.500	68.500	65.910	67.940	48.309	5,923,656
2026-05-07	68.790	69.030	66.810	68.050	48.387	4,897,768
2026-05-06	68.860	69.180	65.210	68.300	48.565	6,261,462
2026-04-30	67.900	68.760	66.800	68.280	48.551	3,317,041
2026-04-29	66.690	68.440	65.400	67.700	48.138	4,878,036
2026-04-28	67.000	67.000	63.770	66.090	46.994	6,030,637
2026-04-27	67.000	67.800	63.710	66.210	47.079	8,144,648

← NewerPage 2 of 2 · 120 trading days

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.