WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.270	57.000	54.880	55.580	39.520	5,805,668
2026-01-20	57.500	58.510	54.500	55.680	39.591	9,848,738
2026-01-19	54.410	59.880	53.170	57.500	40.886	19,837,903
2026-01-16	48.140	55.600	47.770	55.000	39.108	16,401,492
2026-01-15	47.030	47.970	45.600	47.600	33.846	6,446,175
2026-01-14	42.890	48.330	42.890	46.200	32.851	12,195,827
2026-01-13	44.000	44.650	42.770	43.050	30.611	4,869,355
2026-01-12	41.800	43.660	41.700	43.480	30.917	7,901,132
2026-01-09	41.930	42.480	41.630	41.970	29.843	4,085,862
2026-01-08	42.000	42.750	41.710	41.900	29.793	2,796,239
2026-01-07	41.180	42.440	41.070	42.440	30.177	3,243,244
2026-01-06	41.000	41.710	40.880	41.440	29.466	3,062,480
2026-01-05	38.770	40.990	38.770	40.990	29.146	4,185,349
2025-12-31	38.590	39.400	38.500	38.770	27.568	2,134,389
2025-12-30	39.990	39.990	38.500	38.500	27.376	2,273,170
2025-12-29	38.930	39.850	38.520	39.500	28.087	2,267,997
2025-12-26	39.670	39.860	39.130	39.180	27.859	1,653,282
2025-12-25	39.000	39.970	39.000	39.170	27.852	1,434,836
2025-12-24	39.000	40.360	38.930	39.490	28.080	1,988,106
2025-12-23	40.160	40.160	38.820	39.260	27.916	2,048,643
2025-12-22	40.150	40.210	39.180	40.150	28.549	2,742,721
2025-12-19	40.920	41.480	39.940	40.030	28.464	4,755,403
2025-12-18	40.370	40.500	39.880	39.940	28.400	1,939,662
2025-12-17	40.280	41.100	39.930	40.800	29.011	2,316,164
2025-12-16	41.700	41.700	39.800	40.670	28.919	3,728,277
2025-12-15	42.190	43.300	41.590	41.600	29.580	4,499,780
2025-12-12	40.500	42.800	40.080	41.570	29.559	4,294,994
2025-12-11	41.000	42.290	40.380	40.860	29.054	2,957,409
2025-12-10	41.000	41.940	40.380	41.030	29.175	5,031,292
2025-12-09	43.660	44.490	40.700	40.940	29.111	7,633,810
2025-12-08	43.330	43.790	42.400	43.410	30.867	4,128,332
2025-12-05	41.510	45.450	41.510	43.010	30.582	7,524,021
2025-12-04	40.760	42.090	40.280	41.630	29.601	2,319,921
2025-12-03	41.120	41.190	40.390	40.570	28.848	2,076,120
2025-12-02	41.360	41.880	40.600	41.110	29.231	2,319,601
2025-12-01	41.210	42.420	40.800	41.610	29.587	2,763,539
2025-11-28	40.810	41.250	40.590	40.820	29.025	940,916
2025-11-27	40.940	41.590	40.620	40.890	29.075	1,286,489
2025-11-26	41.400	41.470	40.700	40.840	29.039	1,637,858
2025-11-25	40.920	41.670	40.630	41.340	29.395	3,435,339
2025-11-24	40.160	41.580	39.900	40.720	28.954	2,867,200
2025-11-21	41.100	41.340	39.140	39.600	28.158	3,413,776
2025-11-20	41.590	42.320	41.100	41.340	29.395	1,646,755
2025-11-19	41.520	42.290	40.830	41.530	29.530	1,977,907
2025-11-18	43.550	43.700	41.610	41.940	29.822	2,640,327
2025-11-17	43.020	43.880	42.350	43.090	30.639	2,846,237
2025-11-14	43.410	44.600	43.130	43.400	30.860	2,330,650
2025-11-13	42.580	44.110	42.260	43.580	30.988	2,194,662
2025-11-12	43.040	43.570	42.130	42.500	30.220	2,855,358
2025-11-11	45.930	45.940	43.020	43.500	30.931	4,158,071
2025-11-10	46.550	47.190	45.070	45.480	32.339	4,042,567
2025-11-07	46.480	47.200	45.870	46.640	33.164	3,889,386
2025-11-06	46.660	47.290	46.100	46.970	33.398	4,091,557
2025-11-05	45.090	47.500	44.640	46.700	33.206	6,485,784
2025-11-04	44.330	45.900	44.330	45.560	32.396	5,446,709
2025-11-03	43.840	44.600	43.190	44.330	31.521	3,927,096
2025-10-31	43.140	44.600	43.140	43.580	30.988	5,171,122
2025-10-30	42.650	43.500	42.450	42.970	30.554	2,779,338
2025-10-29	42.000	43.200	41.570	42.980	30.561	3,948,215
2025-10-28	42.030	43.890	41.700	41.980	29.850	6,455,940

← NewerPage 4 of 5 · 242 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.