WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.320	42.900	39.900	41.940	29.822	6,119,187
2025-10-24	40.900	41.500	40.100	40.770	28.990	4,693,655
2025-10-23	39.990	41.080	38.840	40.850	29.047	4,864,272
2025-10-22	40.000	40.450	39.460	39.530	28.108	2,887,988
2025-10-21	40.470	40.880	39.170	40.450	28.762	4,900,182
2025-10-20	40.600	41.210	40.000	40.610	28.876	3,740,181
2025-10-17	42.750	42.750	40.180	40.770	28.990	5,277,601
2025-10-16	41.760	42.170	41.270	41.760	29.694	4,703,848
2025-10-15	41.010	42.180	40.600	41.740	29.679	6,556,013
2025-10-14	45.330	45.800	40.850	41.470	29.487	11,357,526
2025-10-13	42.000	45.500	41.820	44.440	31.599	13,251,891
2025-10-10	43.730	46.000	42.860	43.300	30.789	12,012,973
2025-10-09	41.800	45.230	41.410	43.240	30.746	11,347,352
2025-09-30	40.220	41.000	39.810	40.200	28.584	3,508,177
2025-09-29	40.250	40.510	39.510	40.250	28.620	5,008,635
2025-09-26	40.330	42.580	40.180	40.440	28.755	8,403,262
2025-09-25	40.300	41.560	39.800	40.200	28.584	7,191,718
2025-09-24	38.320	39.940	38.010	39.800	28.300	5,256,454
2025-09-23	37.680	39.000	37.350	38.270	27.212	7,354,331
2025-09-22	37.070	38.410	37.070	37.570	26.714	3,292,906
2025-09-19	37.420	38.600	36.800	37.420	26.608	7,540,597
2025-09-18	39.770	39.770	37.030	37.830	26.899	8,518,774
2025-09-17	39.190	40.710	38.330	39.570	28.136	9,896,104
2025-09-16	37.800	40.000	37.130	38.500	27.376	9,132,454
2025-09-15	37.210	38.100	37.000	37.120	26.394	3,908,875
2025-09-12	37.590	38.390	37.180	37.370	26.572	5,387,869
2025-09-11	37.360	37.690	36.260	37.420	26.608	3,930,294
2025-09-10	37.500	37.990	36.990	37.470	26.643	5,156,796
2025-09-09	37.980	38.550	37.100	37.570	26.714	6,917,859
2025-09-08	37.520	38.250	36.850	37.990	27.013	13,281,112
2025-09-05	31.900	38.270	31.800	37.080	26.366	19,369,252
2025-09-04	32.230	32.940	31.370	32.230	22.917	3,940,696
2025-09-03	31.910	32.810	31.910	32.250	22.932	4,648,840
2025-09-02	32.760	33.250	31.260	32.080	22.811	5,617,155
2025-09-01	33.850	34.090	32.660	33.030	23.486	4,618,048
2025-08-29	32.930	33.670	32.510	33.400	23.749	5,252,171
2025-08-28	34.390	34.400	32.220	32.990	23.458	10,615,816
2025-08-27	33.500	36.400	32.220	35.000	24.887	15,662,383
2025-08-26	33.910	34.160	33.630	33.770	24.012	3,090,540
2025-08-25	32.810	34.660	32.690	34.100	24.247	6,604,276
2025-08-22	32.200	33.650	31.900	32.770	23.301	5,390,679
2025-08-21	33.140	33.470	32.110	32.120	22.839	4,237,688
2025-08-20	33.400	34.150	32.720	33.280	23.664	3,937,920
2025-08-19	33.950	34.570	33.120	33.330	23.699	4,599,953
2025-08-18	32.120	35.230	31.970	34.270	24.368	9,606,639
2025-08-15	30.920	31.900	30.900	31.870	22.661	2,761,306
2025-08-14	32.180	32.700	30.900	30.910	21.979	4,760,686
2025-08-13	30.860	32.220	30.600	31.990	22.747	6,015,374
2025-08-12	30.770	31.240	30.410	30.860	21.943	3,852,956
2025-08-11	29.920	31.040	29.920	30.800	21.901	2,999,672
2025-08-08	30.210	30.350	29.920	29.940	21.289	2,559,398
2025-08-07	30.260	30.580	30.170	30.280	21.531	2,241,099
2025-08-06	31.000	31.090	30.520	30.560	21.730	2,453,214
2025-08-05	30.900	31.100	30.350	30.750	21.865	2,519,818
2025-08-04	30.850	30.970	30.250	30.860	21.943	3,072,248
2025-08-01	30.550	31.000	30.270	30.920	21.986	3,791,380
2025-07-31	31.270	31.520	30.560	30.780	21.886	4,051,758
2025-07-30	33.000	34.090	30.560	31.570	22.448	9,258,254
2025-07-29	31.600	33.390	31.600	32.800	23.323	6,609,302
2025-07-28	31.370	32.110	31.190	31.740	22.569	4,190,907

← NewerPage 5 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.