WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	34.920	35.160	33.540	34.110	22.751	1,731,034
2022-02-09	35.640	36.060	34.000	35.030	23.364	2,608,669
2022-02-08	35.740	36.400	34.960	35.890	23.938	1,409,090
2022-02-07	37.110	37.730	35.250	35.600	23.745	1,940,587
2022-01-28	36.820	36.950	34.710	36.260	24.185	1,520,300
2022-01-27	37.640	37.880	36.050	36.310	24.218	1,475,695
2022-01-26	37.490	39.220	36.920	37.530	25.032	2,095,678
2022-01-25	37.890	38.950	36.710	36.800	24.545	1,628,470
2022-01-24	36.100	38.500	36.010	37.800	25.212	3,016,127
2022-01-21	37.770	38.290	36.430	36.960	24.652	1,721,631
2022-01-20	39.750	40.160	37.390	37.520	25.025	2,163,432
2022-01-19	40.000	40.760	39.000	39.660	26.453	2,153,152
2022-01-18	41.620	42.430	40.370	40.590	27.073	2,152,617
2022-01-17	41.260	42.240	40.060	42.100	28.080	2,050,946
2022-01-14	41.280	44.310	40.750	41.080	27.400	3,118,379
2022-01-13	41.300	41.880	40.840	41.210	27.486	1,634,421
2022-01-12	40.480	41.580	40.040	41.160	27.453	2,055,191
2022-01-11	40.900	41.580	39.950	40.300	26.879	2,321,195
2022-01-10	44.000	44.000	40.650	40.900	27.280	2,374,191
2022-01-07	45.660	45.670	41.520	42.570	28.393	2,251,517
2022-01-06	43.480	45.780	43.040	45.080	30.068	2,593,473
2022-01-05	46.070	46.130	43.000	43.490	29.007	2,743,349
2022-01-04	46.800	47.670	45.520	46.190	30.808	2,027,194
2021-12-31	47.270	48.480	47.080	47.190	31.475	1,627,392
2021-12-30	47.330	48.150	46.620	46.890	31.275	1,389,591
2021-12-29	49.070	49.830	47.000	47.470	31.662	1,586,898
2021-12-28	46.660	49.690	46.660	49.220	32.829	2,773,845
2021-12-27	48.710	48.710	45.990	47.380	31.602	3,320,139
2021-12-24	52.450	52.450	47.660	48.000	32.015	3,953,947
2021-12-23	50.700	52.880	49.800	52.030	34.703	3,139,061
2021-12-22	49.600	52.080	49.600	51.760	34.523	1,720,468
2021-12-21	49.490	51.460	49.490	50.680	33.803	2,149,971
2021-12-20	50.610	51.920	49.890	50.880	33.936	3,301,552
2021-12-17	53.970	57.380	52.390	53.120	35.430	4,954,635
2021-12-16	53.520	56.220	52.690	53.000	35.350	4,438,921
2021-12-15	53.000	55.500	51.600	54.010	36.024	4,408,882
2021-12-14	52.250	53.600	51.510	53.000	35.350	3,294,967
2021-12-13	50.600	53.630	49.510	52.250	34.850	4,033,099
2021-12-10	52.000	52.000	49.850	50.200	33.482	5,390,761
2021-12-09	51.530	53.790	51.000	52.200	34.816	2,818,883
2021-12-08	51.800	55.980	51.800	52.740	35.177	4,886,890
2021-12-07	54.000	55.020	50.030	51.040	34.043	6,137,861
2021-12-06	52.500	56.300	51.500	55.620	37.098	6,091,535
2021-12-03	52.930	54.700	49.310	53.480	35.670	6,273,360
2021-12-02	56.980	57.780	52.330	52.700	35.150	5,141,788
2021-12-01	62.700	62.700	56.560	58.370	38.932	4,583,635
2021-11-30	66.740	67.900	61.000	62.790	41.880	3,483,701
2021-11-29	60.150	67.650	59.540	65.100	43.420	3,813,593
2021-11-26	58.540	62.010	58.540	61.490	41.013	2,814,012
2021-11-25	60.890	62.600	58.080	58.750	39.185	3,033,835
2021-11-24	59.960	63.300	59.500	61.050	40.719	3,309,105
2021-11-23	66.430	66.990	60.350	60.500	40.352	4,410,589
2021-11-22	63.140	65.660	62.500	64.190	42.814	3,953,859
2021-11-19	60.040	64.970	60.000	62.500	41.686	5,684,690
2021-11-18	63.000	63.700	59.800	59.800	39.885	3,714,195
2021-11-17	61.100	64.690	60.360	64.000	42.687	5,379,094
2021-11-16	64.100	65.800	59.500	62.700	41.820	5,058,480
2021-11-15	68.000	69.380	63.500	64.100	42.753	5,286,990
2021-11-12	61.120	71.380	60.500	67.300	44.888	8,083,280
2021-11-11	60.000	64.000	59.010	62.350	41.586	5,343,990

← NewerPage 20 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.