WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.100	24.460	23.920	24.170	16.807	2,141,836
2025-04-25	23.950	24.240	23.880	24.000	16.689	1,591,843
2025-04-24	24.280	24.590	23.900	23.980	16.675	2,347,563
2025-04-23	23.920	24.400	23.810	24.340	16.925	1,864,385
2025-04-22	23.610	24.160	23.610	23.840	16.577	2,378,706
2025-04-21	23.060	23.730	22.900	23.720	16.494	2,052,850
2025-04-18	23.080	23.340	22.980	23.250	16.167	1,607,711
2025-04-17	22.910	23.330	22.600	23.080	16.049	1,621,039
2025-04-16	23.330	23.420	22.620	22.990	15.986	2,336,343
2025-04-15	23.230	23.490	23.100	23.320	16.216	2,011,450
2025-04-14	23.490	23.750	23.160	23.210	16.139	2,257,683
2025-04-11	22.680	23.500	22.560	23.220	16.146	3,432,100
2025-04-10	23.120	23.490	22.660	22.800	15.854	3,576,668
2025-04-09	21.300	22.640	20.460	22.400	15.576	3,933,608
2025-04-08	21.800	22.550	21.330	21.820	15.173	3,547,966
2025-04-07	24.200	24.200	20.700	21.610	15.027	7,334,006
2025-04-03	25.830	25.990	24.740	25.300	17.593	3,674,452
2025-04-02	25.870	26.350	25.620	25.920	18.024	2,841,665
2025-04-01	25.610	26.770	25.490	25.930	18.031	3,450,720
2025-03-31	25.500	25.730	25.000	25.520	17.746	2,618,603
2025-03-28	26.000	26.400	25.550	25.550	17.766	2,416,121
2025-03-27	25.890	26.280	25.370	25.930	18.031	2,906,351
2025-03-26	25.620	26.430	25.500	25.980	18.065	2,582,899
2025-03-25	25.540	26.070	25.210	25.680	17.857	2,838,810
2025-03-24	26.100	26.190	24.990	25.590	17.794	4,359,577
2025-03-21	26.400	26.770	25.900	25.980	18.065	3,464,970
2025-03-20	26.710	26.720	26.200	26.340	18.316	2,888,221
2025-03-19	26.950	27.220	26.510	26.660	18.538	4,040,909
2025-03-18	27.080	27.980	26.950	26.980	18.761	4,961,019
2025-03-17	26.990	27.440	26.660	27.080	18.830	4,078,985
2025-03-14	27.500	27.700	26.300	26.900	18.705	5,571,748
2025-03-13	27.480	28.770	26.810	26.930	18.726	11,052,140
2025-03-12	25.960	27.350	25.760	26.850	18.670	7,046,440
2025-03-11	25.160	25.870	25.160	25.840	17.968	3,045,428
2025-03-10	25.710	26.280	25.420	25.720	17.885	3,602,237
2025-03-07	25.960	26.550	25.380	25.800	17.940	3,986,745
2025-03-06	25.630	26.090	25.630	25.950	18.045	4,223,457
2025-03-05	25.880	25.880	25.150	25.430	17.683	3,689,716
2025-03-04	25.440	25.990	25.280	25.700	17.871	3,832,822
2025-03-03	25.580	26.210	25.100	25.540	17.760	5,129,119
2025-02-28	26.130	26.690	25.400	25.530	17.753	5,974,673
2025-02-27	26.500	27.400	25.770	26.270	18.267	8,122,836
2025-02-26	25.980	27.000	25.440	26.470	18.406	8,066,356
2025-02-25	25.030	25.370	24.240	24.920	17.328	4,785,026
2025-02-24	25.600	26.380	25.310	25.400	17.662	8,372,800
2025-02-21	23.440	26.190	23.360	25.670	17.850	10,873,465
2025-02-20	23.400	23.580	23.100	23.440	16.299	2,922,112
2025-02-19	22.570	23.920	22.570	23.430	16.292	5,862,894
2025-02-18	23.090	23.380	22.540	22.620	15.729	4,234,727
2025-02-17	22.940	23.060	22.580	22.780	15.840	2,547,424
2025-02-14	22.600	22.960	22.470	22.900	15.924	2,865,034
2025-02-13	23.000	23.240	22.580	22.680	15.771	2,993,149
2025-02-12	22.880	23.290	22.820	23.000	15.993	2,527,273
2025-02-11	22.750	22.980	22.520	22.920	15.938	2,218,900
2025-02-10	22.850	22.860	22.510	22.750	15.819	2,312,175
2025-02-07	22.570	22.980	22.520	22.820	15.868	2,763,059
2025-02-06	21.900	22.560	21.830	22.560	15.687	2,095,850
2025-02-05	22.300	22.550	21.800	21.970	15.277	2,364,128
2025-01-27	23.000	23.010	22.230	22.260	15.479	1,824,078
2025-01-24	22.600	22.840	22.410	22.770	15.833	2,071,077

← NewerPage 7 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.