Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	15.250	15.450	15.170	15.430	14.895	1,263,544
2024-07-19	15.150	15.430	15.070	15.260	14.731	1,404,900
2024-07-18	15.450	15.450	14.820	15.220	14.693	1,930,206
2024-07-17	15.930	15.930	15.380	15.400	14.867	1,678,400
2024-07-16	15.940	16.150	15.800	15.930	15.378	1,571,300
2024-07-15	16.460	16.560	15.960	16.050	15.494	1,847,844
2024-07-12	16.240	16.490	16.180	16.460	15.890	2,570,200
2024-07-11	16.050	16.320	16.050	16.320	15.755	2,618,936
2024-07-10	15.720	16.160	15.600	15.800	15.253	2,839,600
2024-07-09	15.040	15.880	14.830	15.710	15.166	3,047,300
2024-07-08	15.520	15.570	14.900	14.960	14.442	2,153,582
2024-07-05	15.340	15.820	14.970	15.600	15.060	2,377,700
2024-07-04	15.830	16.180	15.400	15.430	14.895	3,572,512
2024-07-03	16.730	16.830	15.960	15.990	15.436	4,486,582
2024-07-02	16.290	16.560	16.150	16.490	15.919	3,967,609
2024-07-01	16.320	16.400	15.770	16.270	15.706	3,839,782
2024-06-28	16.330	16.630	16.020	16.300	15.735	5,626,556
2024-06-27	16.000	17.050	15.990	16.670	16.093	8,845,197
2024-06-26	16.500	16.950	15.770	16.590	15.648	7,611,784
2024-06-25	15.280	16.530	15.120	16.530	15.592	2,475,682
2024-06-24	15.800	15.840	15.030	15.030	14.177	2,069,886
2024-06-21	15.860	16.090	15.600	15.970	15.064	910,600
2024-06-20	16.400	16.490	15.870	15.890	14.988	1,568,636
2024-06-19	16.590	16.740	16.350	16.360	15.432	1,191,200
2024-06-18	16.090	16.630	16.000	16.600	15.658	1,695,700
2024-06-17	16.130	16.310	15.960	16.090	15.177	1,312,143
2024-06-14	16.300	16.630	16.040	16.140	15.224	1,149,100
2024-06-13	16.250	16.530	16.230	16.300	15.375	1,148,643
2024-06-12	16.170	16.410	16.100	16.320	15.394	1,286,900
2024-06-11	15.820	16.170	15.390	16.150	15.233	1,613,543
2024-06-07	15.650	15.960	15.560	15.960	15.054	2,179,206
2024-06-06	16.370	16.450	15.360	15.540	14.658	2,639,600
2024-06-05	16.720	16.810	16.360	16.360	15.432	1,330,743
2024-06-04	17.300	17.300	16.530	16.760	15.809	1,760,013
2024-06-03	17.810	17.930	17.130	17.270	16.290	1,513,522
2024-05-31	17.570	17.830	17.380	17.770	16.762	1,470,643
2024-05-30	17.420	17.730	17.250	17.440	16.450	1,380,543
2024-05-29	17.090	17.620	17.010	17.420	16.431	1,625,722
2024-05-28	17.430	17.430	17.070	17.090	16.120	1,101,243
2024-05-27	17.300	17.540	17.040	17.360	16.375	1,359,300
2024-05-24	17.520	17.570	17.200	17.280	16.299	1,489,700
2024-05-23	18.020	18.100	17.420	17.500	16.507	1,275,100
2024-05-22	17.960	18.140	17.820	17.950	16.931	1,199,700
2024-05-21	18.310	18.320	17.730	17.950	16.931	1,845,900
2024-05-20	18.330	18.480	18.170	18.220	17.186	1,283,800
2024-05-17	18.280	18.430	18.090	18.340	17.299	1,367,800
2024-05-16	18.150	18.350	18.100	18.170	17.139	1,143,143
2024-05-15	18.390	18.390	18.010	18.090	17.063	1,363,609
2024-05-14	17.900	18.360	17.900	18.210	17.177	1,943,500
2024-05-13	18.550	18.550	17.830	17.850	16.837	2,123,900
2024-05-10	19.100	19.100	18.620	18.680	17.620	1,546,100
2024-05-09	18.810	19.180	18.810	19.020	17.941	1,562,600
2024-05-08	19.200	19.250	18.770	18.810	17.742	2,148,243
2024-05-07	19.240	19.440	19.080	19.190	18.101	2,725,900
2024-05-06	19.080	19.360	19.060	19.250	18.158	2,703,511
2024-04-30	19.070	19.360	18.650	18.930	17.856	3,261,343
2024-04-29	18.540	18.850	18.400	18.820	17.752	3,021,800
2024-04-26	18.370	18.400	17.900	18.300	17.261	3,723,794
2024-04-25	17.830	18.550	17.830	18.430	17.384	3,161,900
2024-04-24	17.500	17.940	17.300	17.940	16.922	2,797,800

← NewerPage 10 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1000 CNY
2026-06-18	0.3500 CNY
2025-06-19	0.3900 CNY
2024-06-27	0.3800 CNY
2023-06-29	0.2500 CNY
2022-08-24	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.