Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	29.820	31.280	28.040	31.280	29.505	19,079,199
2023-10-25	25.850	28.440	25.790	28.440	26.826	5,284,972
2023-10-24	25.370	26.940	25.130	25.850	24.383	12,575,730
2023-10-23	26.440	28.700	26.370	26.940	25.411	15,284,240
2023-10-20	25.860	26.800	25.700	26.360	24.864	12,546,690
2023-10-19	25.980	27.500	25.600	26.120	24.638	20,421,221
2023-10-18	22.930	25.490	22.020	25.490	24.043	11,929,690
2023-10-17	25.400	25.400	22.740	23.170	21.855	11,823,480
2023-10-16	26.300	26.560	25.100	25.260	23.826	10,134,740
2023-10-13	24.970	27.710	24.800	26.600	25.090	14,238,990
2023-10-12	24.700	25.550	24.300	25.410	23.968	9,794,943
2023-10-11	25.600	25.900	24.610	25.000	23.581	12,191,110
2023-10-10	28.000	28.670	26.380	26.670	25.156	20,432,801
2023-10-09	27.000	27.640	26.620	27.640	26.071	14,781,540
2023-09-28	24.920	25.960	23.890	25.130	23.704	12,894,640
2023-09-27	24.010	25.790	23.900	24.920	23.506	15,107,830
2023-09-26	25.660	25.890	24.400	24.600	23.204	16,482,320
2023-09-25	23.500	26.280	23.500	26.280	24.789	17,001,449
2023-09-22	24.590	26.540	23.620	23.890	22.534	18,700,119
2023-09-21	24.480	25.820	23.660	24.540	23.147	19,833,850
2023-09-20	28.950	28.950	26.260	26.290	24.798	25,906,750
2023-09-19	26.320	26.320	26.320	26.320	24.826	2,622,336
2023-09-18	21.550	23.930	21.360	23.930	22.572	5,860,085
2023-09-15	21.610	22.080	21.220	21.750	20.516	4,561,678
2023-09-14	20.950	22.770	20.760	21.560	20.336	4,261,800
2023-09-13	21.430	21.650	20.820	21.130	19.931	1,802,806
2023-09-12	21.600	21.740	21.000	21.540	20.318	2,911,600
2023-09-11	20.360	21.740	20.230	21.370	20.157	3,433,242
2023-09-08	20.300	20.500	20.210	20.360	19.205	609,100
2023-09-07	20.810	20.890	20.310	20.330	19.176	716,300
2023-09-06	20.790	20.950	20.620	20.810	19.629	695,500
2023-09-05	20.800	20.980	20.660	20.710	19.535	445,836
2023-09-04	20.980	20.990	20.620	20.800	19.620	681,900
2023-09-01	20.500	20.930	20.500	20.820	19.638	909,400
2023-08-31	20.510	20.750	20.510	20.670	19.497	821,613
2023-08-30	20.320	20.800	20.260	20.590	19.421	1,147,300
2023-08-29	19.110	20.290	19.090	20.250	19.101	1,795,714
2023-08-28	20.250	20.250	19.010	19.100	18.016	851,278
2023-08-25	19.710	19.840	18.920	18.930	17.856	1,100,136
2023-08-24	19.680	19.950	19.270	19.710	18.591	968,000
2023-08-23	19.850	20.040	19.650	19.680	18.563	614,165
2023-08-22	20.100	20.100	19.500	19.920	18.789	693,801
2023-08-21	19.980	20.260	19.910	19.910	18.780	529,900
2023-08-18	19.910	20.290	19.890	19.970	18.837	1,050,891
2023-08-17	19.340	19.950	19.200	19.910	18.780	1,128,338
2023-08-16	19.930	19.930	19.320	19.400	18.299	989,168
2023-08-15	19.770	19.950	19.550	19.940	18.808	542,479
2023-08-14	19.860	19.860	19.380	19.770	18.648	692,643
2023-08-11	20.140	20.140	19.690	19.700	18.582	800,000
2023-08-10	20.250	20.250	19.910	20.000	18.865	539,500
2023-08-09	20.360	20.360	19.950	20.020	18.884	654,091
2023-08-08	20.540	20.720	20.210	20.280	19.129	706,391
2023-08-07	20.850	20.850	20.500	20.540	19.374	676,406
2023-08-04	21.060	21.090	20.680	20.770	19.591	894,706
2023-08-03	21.010	21.340	20.870	20.970	19.780	793,900
2023-08-02	21.030	21.410	20.800	21.260	20.053	906,260
2023-08-01	21.550	21.640	21.080	21.170	19.969	1,431,200
2023-07-31	21.270	21.650	21.120	21.380	20.167	1,720,300
2023-07-28	21.010	21.650	20.650	21.260	20.053	3,248,174
2023-07-27	22.630	22.630	21.450	21.570	20.346	4,850,708

← NewerPage 13 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.