Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.780	22.880	22.310	22.310	21.044	1,436,000
2024-01-18	22.870	23.150	22.230	22.840	21.544	2,318,200
2024-01-17	23.680	23.880	23.070	23.080	21.770	1,301,300
2024-01-16	23.580	23.900	23.330	23.730	22.383	1,482,500
2024-01-15	23.630	23.910	23.440	23.690	22.346	1,456,000
2024-01-12	23.990	24.280	23.750	23.800	22.449	1,441,800
2024-01-11	23.450	24.060	23.380	23.980	22.619	1,932,000
2024-01-10	23.870	23.980	23.380	23.610	22.270	1,736,300
2024-01-09	23.800	24.240	23.610	23.950	22.591	2,230,100
2024-01-08	23.480	24.030	22.430	23.600	22.261	4,152,400
2024-01-05	25.000	25.360	24.430	24.520	23.128	2,198,500
2024-01-04	25.160	25.220	24.780	25.000	23.581	2,176,900
2024-01-03	25.610	25.740	25.020	25.360	23.921	3,335,778
2024-01-02	25.570	26.230	25.510	25.860	24.392	6,594,936
2023-12-29	25.020	25.770	25.020	25.570	24.119	4,452,035
2023-12-28	24.660	25.390	24.210	25.220	23.789	5,584,328
2023-12-27	25.670	26.150	24.740	24.980	23.562	6,844,928
2023-12-26	25.250	25.300	24.490	24.500	23.110	3,289,300
2023-12-25	25.640	26.050	24.700	25.390	23.949	5,748,679
2023-12-22	25.100	25.470	25.000	25.400	23.958	4,438,706
2023-12-21	24.750	25.170	24.320	25.090	23.666	2,957,500
2023-12-20	25.080	25.290	24.740	24.760	23.355	2,006,500
2023-12-19	25.040	25.130	24.800	25.030	23.609	2,472,000
2023-12-18	24.860	25.590	24.610	25.140	23.713	4,441,600
2023-12-15	25.080	25.210	24.720	24.780	23.374	3,054,000
2023-12-14	25.480	25.700	25.040	25.140	23.713	3,216,400
2023-12-13	26.020	26.020	25.450	25.470	24.024	3,185,306
2023-12-12	25.760	26.000	25.450	25.960	24.487	3,290,900
2023-12-11	25.600	25.780	25.230	25.770	24.307	3,116,943
2023-12-08	25.790	26.150	25.460	25.500	24.053	3,853,711
2023-12-07	25.820	26.210	25.700	25.920	24.449	3,593,743
2023-12-06	26.000	26.720	25.900	26.090	24.609	4,472,700
2023-12-05	27.000	27.000	26.000	26.070	24.590	6,554,589
2023-12-04	27.790	28.150	27.130	27.200	25.656	7,624,552
2023-12-01	29.160	29.160	26.710	27.880	26.298	10,434,140
2023-11-30	30.190	30.380	28.700	29.260	27.599	9,283,636
2023-11-29	29.630	31.160	29.630	30.500	28.769	12,852,920
2023-11-28	29.060	31.820	29.060	30.500	28.769	15,750,600
2023-11-27	28.790	29.650	27.900	28.930	27.288	6,967,775
2023-11-24	30.200	30.660	28.440	28.630	27.005	9,439,338
2023-11-23	28.900	30.660	28.900	30.430	28.703	10,130,140
2023-11-22	30.230	30.720	29.030	29.090	27.439	9,355,300
2023-11-21	30.300	31.550	30.130	30.720	28.977	13,903,770
2023-11-20	30.830	31.370	30.300	30.570	28.835	14,580,370
2023-11-17	32.200	32.720	30.310	30.800	29.052	21,592,971
2023-11-16	34.120	34.120	33.140	33.510	31.608	25,321,900
2023-11-15	28.300	31.020	28.200	31.020	29.259	12,340,950
2023-11-14	28.840	28.840	28.000	28.200	26.600	6,311,287
2023-11-13	28.350	29.280	28.150	29.040	27.392	6,760,787
2023-11-10	28.810	29.560	28.720	28.780	27.147	5,909,436
2023-11-09	29.530	29.540	28.500	28.600	26.977	6,575,036
2023-11-08	29.640	29.900	28.000	29.830	28.137	10,060,930
2023-11-07	30.140	30.930	29.810	30.050	28.345	9,436,800
2023-11-06	29.260	31.980	29.100	30.630	28.892	13,846,750
2023-11-03	28.530	29.800	28.090	29.570	27.892	10,430,110
2023-11-02	29.000	29.890	27.980	29.280	27.618	10,647,420
2023-11-01	28.320	29.350	27.850	28.860	27.222	10,600,860
2023-10-31	29.600	30.300	28.080	28.390	26.779	13,706,520
2023-10-30	31.550	32.980	30.970	30.970	29.212	15,931,430
2023-10-27	34.410	34.410	32.280	34.410	32.457	28,096,750

← NewerPage 12 of 18 · 1,076 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.