WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.520	23.400	22.110	22.470	15.625	3,620,271
2024-10-29	23.600	24.180	22.720	22.790	15.847	5,739,209
2024-10-28	22.970	23.880	22.970	23.430	16.292	6,070,142
2024-10-25	21.780	23.180	21.730	22.950	15.959	7,408,459
2024-10-24	22.380	22.460	21.400	21.440	14.909	4,078,897
2024-10-23	21.790	22.900	21.740	22.460	15.618	5,394,876
2024-10-22	21.500	22.080	21.130	21.850	15.194	3,495,452
2024-10-21	21.100	21.990	20.940	21.410	14.888	4,563,242
2024-10-18	19.900	21.400	19.850	20.930	14.554	4,093,549
2024-10-17	20.210	20.480	19.550	19.980	13.893	2,796,137
2024-10-16	20.500	20.680	19.900	20.000	13.907	3,587,137
2024-10-15	20.990	21.240	20.550	20.620	14.338	2,854,964
2024-10-14	20.650	21.200	20.080	21.000	14.603	3,112,624
2024-10-11	21.820	22.000	20.000	20.560	14.297	4,573,877
2024-10-10	21.900	22.900	21.530	22.090	15.361	4,457,223
2024-10-09	24.360	24.360	21.800	21.900	15.228	6,895,140
2024-10-08	26.010	26.300	23.250	24.860	17.287	10,881,134
2024-09-30	20.190	22.360	19.810	22.300	15.507	9,570,306
2024-09-27	18.280	19.350	18.250	19.270	13.400	2,925,934
2024-09-26	17.440	18.000	17.180	17.980	12.503	2,680,108
2024-09-25	17.430	17.920	17.350	17.440	12.127	2,791,098
2024-09-24	16.460	17.180	16.360	17.180	11.946	2,245,679
2024-09-23	16.360	16.650	16.190	16.420	11.418	1,251,696
2024-09-20	16.790	16.790	16.140	16.370	11.383	1,754,758
2024-09-19	16.510	17.180	16.400	16.700	11.613	1,534,955
2024-09-18	16.650	16.710	16.170	16.440	11.432	1,403,928
2024-09-13	17.150	17.160	16.600	16.630	11.564	1,673,014
2024-09-12	17.200	17.530	17.060	17.150	11.925	1,446,365
2024-09-11	16.960	17.360	16.910	17.180	11.946	1,078,232
2024-09-10	16.860	17.150	16.600	17.050	11.856	1,036,432
2024-09-09	16.900	17.070	16.700	16.860	11.724	1,493,641
2024-09-06	17.570	17.570	16.910	16.980	11.807	2,092,757
2024-09-05	17.540	17.790	17.470	17.500	12.169	1,650,777
2024-09-04	17.410	17.920	17.340	17.520	12.183	1,959,778
2024-09-03	17.430	17.860	17.260	17.470	12.148	2,756,884
2024-09-02	18.150	18.420	17.430	17.430	12.120	2,299,004
2024-08-30	17.820	18.490	17.820	18.110	12.593	2,361,749
2024-08-29	17.330	18.080	17.320	17.900	12.447	1,739,182
2024-08-28	16.990	17.570	16.730	17.410	12.106	2,509,312
2024-08-27	17.470	17.480	17.000	17.080	11.877	1,790,686
2024-08-26	16.930	17.650	16.810	17.500	12.169	4,383,372
2024-08-23	18.150	18.150	16.800	16.940	11.779	6,870,038
2024-08-22	19.160	19.260	18.800	19.120	13.295	1,945,598
2024-08-21	18.630	19.030	18.630	18.880	13.128	1,003,763
2024-08-20	19.110	19.150	18.630	18.810	13.080	1,229,881
2024-08-19	19.290	19.580	19.020	19.070	13.260	1,249,218
2024-08-16	19.600	19.610	19.220	19.310	13.427	2,236,549
2024-08-15	19.800	20.060	19.420	19.610	13.636	2,204,755
2024-08-14	20.100	20.290	19.820	19.840	13.796	916,557
2024-08-13	19.870	20.220	19.690	20.140	14.005	1,225,823
2024-08-12	20.080	20.260	19.890	19.950	13.872	1,347,148
2024-08-09	20.250	20.520	19.920	19.950	13.872	1,464,138
2024-08-08	20.490	20.530	19.940	20.200	14.046	1,873,527
2024-08-07	20.290	20.930	20.210	20.620	14.338	2,583,057
2024-08-06	20.310	20.550	19.960	20.260	14.088	2,365,675
2024-08-05	19.850	20.380	19.800	19.900	13.838	2,923,650
2024-08-02	20.800	20.960	20.040	20.130	13.998	2,415,550
2024-08-01	20.800	21.100	20.600	20.820	14.477	2,779,970
2024-07-31	20.020	20.960	19.940	20.820	14.477	3,038,473
2024-07-30	20.010	20.390	19.850	20.050	13.942	1,596,070

← NewerPage 9 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.