Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	17.240	17.270	16.960	17.260	16.280	1,948,300
2024-04-22	17.080	17.270	16.400	17.000	16.035	2,467,436
2024-04-19	17.570	17.720	17.150	17.240	16.262	2,704,900
2024-04-18	17.390	18.140	17.260	17.590	16.592	3,273,785
2024-04-17	16.400	17.490	16.400	17.480	16.488	4,833,194
2024-04-16	17.860	17.860	16.070	16.070	15.158	5,269,051
2024-04-15	18.800	19.400	17.560	17.860	16.846	4,561,324
2024-04-12	19.410	19.570	18.650	18.750	17.686	4,793,119
2024-04-11	20.000	20.030	19.410	19.600	18.488	5,200,321
2024-04-10	20.710	21.100	19.870	20.260	19.110	8,074,578
2024-04-09	19.720	21.250	19.400	20.940	19.752	11,228,230
2024-04-08	19.520	20.860	19.400	19.880	18.752	6,263,419
2024-04-03	20.060	20.300	19.230	19.430	18.327	3,608,800
2024-04-02	20.720	20.850	19.850	20.330	19.176	5,054,936
2024-04-01	19.700	20.390	19.520	20.280	19.129	3,831,200
2024-03-29	19.470	19.870	19.260	19.510	18.403	2,322,000
2024-03-28	18.900	19.750	18.600	19.450	18.346	3,334,536
2024-03-27	19.790	20.230	19.000	19.040	17.959	5,363,378
2024-03-26	18.960	19.780	18.880	19.700	18.582	2,795,600
2024-03-25	19.590	19.750	18.970	19.000	17.922	2,056,994
2024-03-22	19.940	20.090	19.420	19.650	18.535	2,346,452
2024-03-21	20.130	20.230	19.730	20.020	18.884	2,849,714
2024-03-20	19.970	20.350	19.950	20.120	18.978	2,876,994
2024-03-19	19.910	20.330	19.910	20.100	18.959	3,969,579
2024-03-18	20.500	20.610	19.830	20.160	19.016	5,206,600
2024-03-15	19.730	20.350	19.500	20.260	19.110	4,496,800
2024-03-14	19.660	20.130	19.210	19.730	18.610	3,400,200
2024-03-13	19.560	19.980	19.390	19.790	18.667	3,661,700
2024-03-12	19.000	19.580	18.940	19.580	18.469	4,234,436
2024-03-11	18.500	19.240	18.320	19.080	17.997	3,455,736
2024-03-08	18.650	18.700	18.270	18.500	17.450	2,442,800
2024-03-07	18.560	19.370	18.500	18.700	17.639	3,536,536
2024-03-06	18.160	18.740	18.150	18.530	17.478	2,604,262
2024-03-05	18.440	18.670	17.900	18.150	17.120	2,446,036
2024-03-04	18.590	18.800	18.080	18.510	17.460	2,810,036
2024-03-01	18.530	18.770	18.180	18.710	17.648	3,726,600
2024-02-29	17.100	18.620	17.100	18.610	17.554	4,956,965
2024-02-28	20.150	20.200	17.910	17.910	16.894	6,814,400
2024-02-27	18.640	19.930	18.620	19.900	18.771	5,211,872
2024-02-26	18.450	19.240	18.190	18.780	17.714	4,841,600
2024-02-23	17.380	18.200	17.180	18.030	17.007	4,657,400
2024-02-22	16.870	17.400	16.580	17.380	16.394	4,172,850
2024-02-21	16.080	17.320	15.900	16.730	15.781	5,284,700
2024-02-20	15.780	16.270	15.320	16.240	15.318	3,686,391
2024-02-19	15.110	16.110	15.100	15.790	14.894	5,353,415
2024-02-08	13.550	14.910	13.000	14.860	14.017	5,920,656
2024-02-07	14.850	14.940	13.510	13.650	12.875	6,577,892
2024-02-06	14.240	15.360	14.180	14.750	13.913	6,068,944
2024-02-05	17.470	17.470	15.750	15.750	14.856	1,688,836
2024-02-02	18.760	19.180	17.000	17.500	16.507	2,628,100
2024-02-01	18.990	19.140	18.230	18.770	17.705	1,713,815
2024-01-31	19.950	20.270	19.000	19.050	17.969	1,948,336
2024-01-30	21.000	21.000	20.090	20.100	18.959	1,286,336
2024-01-29	21.460	21.750	20.750	20.900	19.714	1,278,536
2024-01-26	21.470	21.990	21.350	21.460	20.242	1,676,900
2024-01-25	21.000	21.650	20.730	21.600	20.374	2,160,200
2024-01-24	21.060	21.310	20.310	21.020	19.827	1,789,211
2024-01-23	21.000	21.270	20.700	21.020	19.827	1,868,136
2024-01-22	22.470	22.470	20.780	21.090	19.893	2,662,836
2024-01-19	22.780	22.880	22.310	22.310	21.044	1,436,000

← NewerPage 11 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.