WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	68.390	70.930	67.110	67.610	48.074	7,475,636
2026-04-23	65.340	69.490	64.500	68.940	49.020	9,423,457
2026-04-22	63.630	66.440	62.380	65.350	46.467	6,015,861
2026-04-21	67.000	67.630	63.360	63.880	45.422	8,403,250
2026-04-20	64.000	69.500	63.250	68.320	48.579	11,794,675
2026-04-17	62.560	65.180	61.820	63.070	44.846	7,940,464
2026-04-16	61.690	63.080	60.520	62.260	44.270	4,497,928
2026-04-15	62.300	63.500	61.140	61.770	43.922	4,178,210
2026-04-14	60.520	64.000	59.110	62.700	44.583	7,299,857
2026-04-13	57.500	62.160	56.910	60.560	43.061	8,173,335
2026-04-10	57.400	58.200	56.880	57.510	40.893	3,667,507
2026-04-09	57.390	57.800	56.430	57.400	40.815	3,509,308
2026-04-08	57.690	58.850	57.300	57.760	41.070	3,927,249
2026-04-07	56.530	57.300	55.610	56.000	39.819	2,421,792
2026-04-03	56.140	56.400	54.870	55.850	39.712	3,321,690
2026-04-02	57.400	58.790	55.600	56.000	39.819	3,196,799
2026-04-01	58.380	59.300	57.070	57.670	41.007	5,271,320
2026-03-31	59.000	59.230	56.660	57.640	40.985	4,888,417
2026-03-30	61.030	61.240	58.600	59.080	42.009	4,804,395
2026-03-27	59.070	61.700	58.920	61.000	43.374	3,280,089
2026-03-26	57.010	61.140	56.470	60.100	42.734	7,728,630
2026-03-25	56.680	58.300	56.680	57.370	40.793	3,798,817
2026-03-24	54.310	56.870	53.160	56.780	40.374	4,725,603
2026-03-23	56.180	56.980	53.000	53.800	38.255	7,449,227
2026-03-20	56.800	61.140	56.800	57.200	40.672	5,022,959
2026-03-19	57.500	57.950	56.120	56.760	40.360	3,252,692
2026-03-18	58.000	58.500	56.000	57.570	40.935	3,747,941
2026-03-17	62.310	62.310	56.660	57.340	40.772	5,539,181
2026-03-16	61.020	61.500	58.850	61.300	43.588	5,711,210
2026-03-13	65.150	65.900	61.000	62.100	44.156	7,442,684
2026-03-12	64.940	66.490	63.060	65.100	46.290	8,946,064
2026-03-11	66.000	66.500	63.110	64.600	45.934	9,273,156
2026-03-10	62.330	63.200	60.310	62.800	44.654	7,983,721
2026-03-09	59.000	62.000	57.300	61.030	43.396	8,898,173
2026-03-06	57.000	62.590	56.600	59.980	42.649	11,229,523
2026-03-05	56.990	58.280	56.180	57.130	40.623	6,966,908
2026-03-04	55.900	58.370	54.410	56.420	40.118	7,152,464
2026-03-03	61.740	62.250	55.000	56.110	39.897	14,494,877
2026-03-02	57.450	63.600	57.260	61.650	43.836	17,625,675
2026-02-27	56.740	58.400	56.000	57.450	40.850	6,092,380
2026-02-26	55.600	57.800	55.020	56.700	40.317	5,443,201
2026-02-25	55.690	56.300	53.600	55.190	39.243	4,229,443
2026-02-24	57.000	57.120	55.120	55.650	39.570	2,364,093
2026-02-13	56.720	57.890	56.200	56.470	40.153	3,190,920
2026-02-12	55.550	58.490	55.550	57.000	40.530	5,305,232
2026-02-11	55.500	56.500	55.110	55.710	39.613	2,827,746
2026-02-10	57.660	57.660	55.580	55.830	39.698	2,728,072
2026-02-09	56.410	57.380	55.830	56.850	40.423	4,890,524
2026-02-06	53.170	56.200	53.110	55.580	39.520	4,362,509
2026-02-05	56.070	56.360	53.680	54.160	38.511	3,953,048
2026-02-04	57.800	57.800	55.030	56.050	39.855	5,572,637
2026-02-03	57.910	58.100	56.370	57.600	40.957	6,002,024
2026-02-02	56.880	59.300	56.000	56.770	40.367	10,074,723
2026-01-30	54.300	56.760	53.500	56.270	40.011	10,453,531
2026-01-29	56.850	56.850	53.190	53.500	38.041	6,541,690
2026-01-28	57.460	57.910	54.900	56.800	40.388	7,732,762
2026-01-27	56.060	57.980	54.780	57.770	41.078	7,258,202
2026-01-26	57.650	59.390	55.860	56.060	39.862	8,377,105
2026-01-23	56.430	58.500	56.180	57.570	40.935	10,419,652
2026-01-22	55.900	59.770	55.050	55.900	39.748	7,663,987

← NewerPage 3 of 21 · 1,219 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.