WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.780	31.780	31.180	31.590	22.462	3,005,835
2025-07-24	31.400	32.150	31.280	31.400	22.327	4,569,013
2025-07-23	31.330	32.250	31.150	31.400	22.327	5,368,029
2025-07-22	31.330	31.900	30.860	31.330	22.277	4,899,581
2025-07-21	30.940	31.800	30.420	31.580	22.455	6,270,871
2025-07-18	30.510	31.270	30.300	30.500	21.687	5,474,334
2025-07-17	30.600	30.770	30.120	30.670	21.808	4,542,836
2025-07-16	31.070	31.190	29.900	30.850	21.936	8,514,919
2025-07-15	32.280	32.330	30.900	31.060	22.085	7,013,911
2025-07-14	31.510	32.970	31.300	32.000	22.754	13,687,941
2025-07-11	29.910	31.500	29.430	30.870	21.950	9,665,803
2025-07-10	30.490	30.560	29.470	29.920	21.275	6,175,237
2025-07-09	29.950	30.450	29.200	30.160	21.445	10,770,300
2025-07-08	27.390	31.230	27.330	30.000	21.332	16,069,097
2025-07-07	27.150	27.490	26.670	27.330	19.433	3,219,668
2025-07-04	27.560	27.560	26.660	26.670	18.964	2,869,235
2025-07-03	26.910	27.560	26.600	27.470	19.533	2,871,386
2025-07-02	28.420	28.420	26.920	26.990	19.191	2,941,799
2025-07-01	27.240	28.100	26.610	27.870	19.817	4,670,097
2025-06-30	26.650	27.160	26.610	26.950	19.163	2,264,707
2025-06-27	26.790	27.090	26.410	26.910	19.134	2,546,824
2025-06-26	27.160	27.320	26.400	26.620	18.928	3,252,711
2025-06-25	27.710	27.710	26.650	27.160	19.312	3,321,971
2025-06-24	26.900	27.640	26.810	27.510	19.561	3,806,458
2025-06-23	26.700	27.060	26.530	26.910	19.134	1,389,186
2025-06-20	26.620	27.100	26.480	26.630	18.935	1,702,085
2025-06-19	27.910	27.990	27.080	27.180	18.900	3,159,634
2025-06-18	28.080	28.300	27.510	28.000	19.470	2,293,352
2025-06-17	28.900	28.900	27.980	28.080	19.526	2,971,185
2025-06-16	27.660	29.250	27.660	28.680	19.943	5,406,017
2025-06-13	28.170	28.500	27.670	27.670	19.241	2,416,899
2025-06-12	28.300	28.690	27.910	28.170	19.588	2,189,464
2025-06-11	27.580	28.560	27.580	28.410	19.755	3,070,046
2025-06-10	27.600	28.480	27.430	27.570	19.171	4,691,831
2025-06-09	27.190	28.130	27.120	27.540	19.150	3,146,234
2025-06-06	27.300	27.530	27.010	27.270	18.962	1,273,687
2025-06-05	27.320	27.720	27.220	27.300	18.983	1,661,381
2025-06-04	27.330	27.720	27.100	27.320	18.997	1,867,611
2025-06-03	27.770	28.070	27.050	27.280	18.969	3,895,831
2025-05-30	29.020	29.320	27.310	27.720	19.275	3,767,208
2025-05-29	28.720	28.880	28.180	28.830	20.047	3,192,085
2025-05-28	28.760	29.040	28.390	28.900	20.096	3,659,237
2025-05-27	27.450	29.280	27.380	28.830	20.047	7,368,006
2025-05-26	26.990	27.310	26.450	27.240	18.942	3,059,508
2025-05-23	26.850	27.460	26.660	26.770	18.615	2,902,509
2025-05-22	26.650	26.990	26.500	26.800	18.636	1,862,061
2025-05-21	26.600	27.000	26.320	26.770	18.615	2,399,572
2025-05-20	26.490	26.600	26.060	26.500	18.427	2,194,490
2025-05-19	26.770	26.790	26.000	26.660	18.538	2,841,679
2025-05-16	26.660	27.250	26.490	26.660	18.538	3,401,042
2025-05-15	26.070	27.100	26.010	26.690	18.559	3,944,330
2025-05-14	26.030	26.550	25.960	26.180	18.205	2,491,645
2025-05-13	26.050	26.580	25.830	26.110	18.156	3,359,487
2025-05-12	25.390	26.070	25.280	25.840	17.968	4,292,629
2025-05-09	25.520	25.550	24.800	24.900	17.314	2,400,010
2025-05-08	24.880	25.280	24.770	25.210	17.530	2,562,337
2025-05-07	25.080	25.230	24.780	24.870	17.294	2,658,475
2025-05-06	24.060	24.890	24.060	24.850	17.280	3,581,169
2025-04-30	23.730	24.500	23.000	23.980	16.675	6,298,138
2025-04-29	24.160	24.720	24.010	24.660	17.148	2,127,055

← NewerPage 6 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.