WindSun Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	47.470	48.200	44.150	47.990	47.990	2,744,481
2026-10-22	49.500	49.690	46.630	47.570	47.570	1,959,650
2026-10-21	49.900	50.000	48.670	49.100	49.100	1,607,035
2026-10-20	50.190	50.300	48.970	49.310	49.310	1,646,834
2026-10-19	48.200	50.160	46.230	49.970	49.970	2,499,427
2026-10-16	50.480	50.510	48.020	48.800	48.800	2,142,205
2026-10-15	50.000	52.300	48.230	49.380	49.380	2,973,454
2026-10-14	53.400	53.400	49.270	49.410	49.410	2,550,113
2026-10-13	51.490	53.800	49.240	53.420	53.420	3,476,453
2026-10-12	55.410	55.490	51.700	52.310	52.310	2,545,397
2026-10-09	56.280	56.400	52.460	55.400	55.400	2,438,609
2026-10-08	57.300	58.900	55.150	55.600	55.600	3,086,703
2026-09-30	56.580	57.600	55.900	56.980	56.980	2,358,738
2026-09-29	54.180	56.880	54.180	56.330	56.330	1,849,693
2026-09-28	56.460	56.950	54.510	54.720	54.720	2,128,835
2026-09-24	57.500	57.880	55.690	55.830	55.830	2,023,958
2026-09-23	57.570	58.800	56.950	57.050	57.050	1,865,826
2026-09-22	57.280	59.650	57.280	57.650	57.650	3,111,161
2026-09-21	56.200	57.980	56.200	57.480	57.480	2,514,253
2026-09-18	55.600	57.000	55.600	56.200	56.200	2,074,681
2026-09-17	56.000	56.780	55.000	55.540	55.540	1,826,007
2026-09-16	54.540	56.170	54.540	55.560	55.560	1,586,201
2026-09-15	55.230	55.900	54.780	54.850	54.850	1,341,648
2026-09-14	54.070	55.950	52.990	55.350	55.350	1,672,937
2026-09-11	53.500	54.500	52.270	54.260	54.260	2,748,334
2026-09-10	55.980	56.500	54.200	54.520	54.520	2,016,403
2026-09-09	56.670	57.850	55.310	55.980	55.980	2,599,148
2026-09-08	55.600	57.490	54.110	57.040	57.040	3,431,339
2026-09-07	54.880	56.550	53.900	55.550	55.550	3,215,592
2026-09-04	54.200	55.000	53.230	54.380	54.380	2,530,660
2026-09-03	52.520	54.480	52.470	53.910	53.910	2,703,580
2026-09-02	52.860	53.480	51.620	52.520	52.520	1,752,782
2026-09-01	54.900	55.480	52.900	53.170	53.170	2,290,365
2026-08-31	53.760	55.400	53.500	55.200	55.200	2,626,172
2026-08-28	53.980	55.490	53.010	54.150	54.150	3,521,663
2026-08-27	54.000	54.700	51.680	53.980	53.980	3,982,299
2026-08-26	54.470	54.660	52.660	53.850	53.850	2,170,347
2026-08-25	52.990	54.470	51.000	53.590	53.590	2,176,081
2026-08-24	55.580	55.680	52.080	53.590	53.590	2,749,805
2026-08-21	55.340	56.550	54.200	55.940	55.940	2,718,429
2026-08-20	56.000	56.100	53.500	55.340	55.340	3,060,821
2026-08-19	55.390	57.800	53.800	55.720	55.720	4,872,670
2026-08-18	59.800	60.390	56.680	58.300	58.300	6,981,431
2026-08-17	56.900	61.230	56.100	60.800	60.800	8,974,461
2026-08-14	55.000	57.640	54.130	57.200	57.200	5,416,441
2026-08-13	55.340	56.880	53.900	54.420	54.420	4,021,779
2026-08-12	53.840	55.270	53.700	55.210	55.210	3,456,008
2026-08-11	51.700	56.000	51.700	54.030	54.030	5,536,133
2026-08-10	54.030	54.990	51.250	52.220	52.220	3,834,919
2026-08-07	53.590	54.870	52.120	53.600	53.600	5,330,712
2026-08-06	52.470	54.660	51.310	53.800	53.800	5,539,349
2026-08-05	53.000	54.450	51.110	52.750	52.750	5,029,386
2026-08-04	50.710	54.300	48.800	52.810	52.810	4,892,682
2026-08-03	49.040	50.310	48.100	50.010	50.010	3,636,927
2026-07-31	48.000	51.000	45.730	49.340	49.340	7,762,875
2026-07-30	54.980	55.560	45.500	46.000	46.000	11,249,559
2026-07-29	52.520	55.440	52.360	55.400	55.400	7,356,536
2026-07-28	55.700	56.300	52.380	53.000	53.000	7,474,472
2026-07-27	48.670	56.350	47.370	56.300	56.300	9,826,638
2026-07-24	68.010	69.800	65.150	68.070	48.401	5,351,217

Page 1 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.