WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.180	23.180	22.630	22.660	15.757	2,510,506
2025-01-22	22.730	22.950	22.600	22.890	15.917	2,430,405
2025-01-21	22.680	22.880	22.480	22.740	15.813	2,656,847
2025-01-20	22.300	22.640	22.240	22.580	15.701	2,894,413
2025-01-17	21.730	22.340	21.660	22.060	15.340	3,199,005
2025-01-16	21.600	22.350	21.410	21.830	15.180	3,032,736
2025-01-15	22.080	22.170	21.520	21.590	15.013	1,757,082
2025-01-14	20.600	22.200	20.510	21.980	15.284	3,919,888
2025-01-13	20.500	20.680	20.190	20.430	14.206	1,552,236
2025-01-10	21.440	21.590	20.680	20.680	14.380	2,398,358
2025-01-09	21.630	21.970	21.400	21.450	14.915	2,027,100
2025-01-08	21.500	21.910	20.900	21.620	15.034	3,016,332
2025-01-07	20.950	21.770	20.850	21.710	15.096	3,178,968
2025-01-06	20.550	21.370	20.060	21.010	14.609	2,771,207
2025-01-03	21.230	21.400	20.540	20.680	14.380	2,491,890
2025-01-02	21.700	21.880	20.900	21.170	14.721	3,255,919
2024-12-31	22.810	22.910	21.660	21.710	15.096	4,620,275
2024-12-30	23.130	23.340	22.540	22.920	15.938	2,875,394
2024-12-27	23.320	23.600	23.000	23.130	16.084	3,217,790
2024-12-26	22.260	23.700	22.260	23.360	16.244	5,581,902
2024-12-25	22.760	23.170	22.340	22.480	15.632	3,238,386
2024-12-24	21.960	23.280	21.960	22.970	15.972	6,445,423
2024-12-23	22.160	22.540	21.330	21.440	14.909	2,651,283
2024-12-20	21.650	22.490	21.650	22.160	15.409	2,133,219
2024-12-19	21.550	21.880	21.420	21.770	15.138	1,816,770
2024-12-18	21.600	22.170	21.400	21.630	15.041	1,903,396
2024-12-17	22.280	22.280	21.460	21.480	14.936	2,408,966
2024-12-16	22.550	22.690	22.140	22.280	15.493	1,729,746
2024-12-13	23.100	23.200	22.460	22.480	15.632	2,637,052
2024-12-12	23.200	23.220	22.930	23.150	16.098	1,887,887
2024-12-11	22.990	23.200	22.750	23.100	16.063	2,471,859
2024-12-10	23.700	23.780	22.750	22.800	15.854	3,165,615
2024-12-09	22.560	22.880	22.300	22.710	15.792	2,031,009
2024-12-06	22.400	22.700	21.960	22.570	15.694	2,352,252
2024-12-05	22.300	22.720	22.210	22.460	15.618	1,866,499
2024-12-04	22.780	22.910	22.150	22.290	15.500	2,099,993
2024-12-03	23.140	23.380	22.750	22.910	15.931	2,618,677
2024-12-02	22.630	23.170	22.270	23.170	16.111	2,947,646
2024-11-29	21.980	22.670	21.900	22.490	15.639	2,347,550
2024-11-28	22.210	22.360	21.960	22.030	15.319	1,838,145
2024-11-27	21.660	22.190	20.980	22.190	15.430	2,623,114
2024-11-26	22.020	22.190	21.660	21.740	15.117	1,619,310
2024-11-25	21.630	22.070	21.560	22.030	15.319	2,764,815
2024-11-22	22.690	22.700	21.660	21.660	15.061	2,326,263
2024-11-21	22.660	22.930	22.380	22.670	15.764	2,370,600
2024-11-20	22.470	22.840	22.270	22.660	15.757	2,718,874
2024-11-19	21.880	22.660	21.840	22.600	15.715	2,227,215
2024-11-18	22.570	22.630	21.680	21.950	15.263	3,327,774
2024-11-15	23.320	23.360	22.430	22.500	15.646	3,709,396
2024-11-14	24.200	24.470	23.180	23.280	16.188	3,438,082
2024-11-13	24.000	24.350	23.610	24.260	16.869	3,609,656
2024-11-12	24.900	24.950	24.080	24.190	16.821	4,226,657
2024-11-11	23.490	24.800	23.460	24.600	17.106	4,980,347
2024-11-08	23.950	24.410	23.760	23.820	16.563	4,955,840
2024-11-07	23.290	23.850	23.180	23.780	16.536	4,611,826
2024-11-06	23.660	24.180	23.150	23.270	16.181	5,813,899
2024-11-05	23.050	23.640	22.900	23.620	16.424	5,408,993
2024-11-04	22.880	23.390	22.660	23.070	16.042	3,124,786
2024-11-01	23.780	23.780	22.480	22.750	15.819	5,199,080
2024-10-31	23.410	23.990	22.750	23.640	16.438	6,241,625

← NewerPage 8 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.