Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	21.130	21.220	20.580	20.660	19.487	722,200
2023-07-25	20.320	21.180	20.320	21.160	19.959	1,352,936
2023-07-24	20.390	20.430	20.110	20.200	19.054	531,500
2023-07-21	20.500	20.620	20.270	20.270	19.120	633,700
2023-07-20	21.060	21.180	20.510	20.530	19.365	873,906
2023-07-19	21.440	21.640	20.990	21.060	19.865	839,842
2023-07-18	20.920	21.670	20.780	21.430	20.214	1,221,185
2023-07-17	21.160	21.180	20.800	21.010	19.818	1,061,536
2023-07-14	21.530	21.660	21.110	21.260	20.053	1,133,636
2023-07-13	21.830	21.830	21.420	21.590	20.365	1,359,401
2023-07-12	22.000	22.370	21.780	21.840	20.601	2,381,200
2023-07-11	21.380	22.000	21.120	22.000	20.751	2,316,443
2023-07-10	21.500	21.700	21.230	21.240	20.035	1,029,100
2023-07-07	21.610	21.960	21.330	21.400	20.185	1,182,200
2023-07-06	21.300	21.630	21.000	21.630	20.402	1,580,236
2023-07-05	21.710	21.710	21.280	21.330	20.119	1,473,616
2023-07-04	21.130	21.720	21.010	21.650	20.421	2,761,836
2023-07-03	20.960	21.370	20.920	21.110	19.912	1,280,080
2023-06-30	21.010	21.340	20.920	20.960	19.770	1,298,916
2023-06-29	20.860	21.450	20.860	21.020	19.827	1,530,000
2023-06-28	20.850	21.150	20.420	21.110	19.676	1,278,636
2023-06-27	20.730	20.940	20.590	20.840	19.424	888,400
2023-06-26	21.000	21.370	20.560	20.710	19.303	1,639,215
2023-06-21	21.160	21.430	20.770	21.080	19.648	2,322,578
2023-06-20	20.580	21.170	20.260	21.060	19.630	2,306,712
2023-06-19	20.550	20.800	20.400	20.580	19.182	932,406
2023-06-16	20.500	20.570	20.360	20.450	19.061	764,300
2023-06-15	20.450	20.550	20.180	20.440	19.052	880,922
2023-06-14	20.780	20.780	20.230	20.310	18.930	1,130,000
2023-06-13	20.400	20.910	20.200	20.630	19.229	2,155,848
2023-06-12	19.130	20.480	19.130	20.320	18.940	2,490,272
2023-06-09	19.010	19.440	19.010	19.280	17.970	663,336
2023-06-08	19.120	19.260	18.950	19.010	17.719	461,000
2023-06-07	19.580	19.680	19.020	19.150	17.849	1,069,642
2023-06-06	20.170	20.200	19.610	19.610	18.278	853,700
2023-06-05	20.490	20.490	20.080	20.210	18.837	533,742
2023-06-02	20.000	20.350	19.840	20.330	18.949	935,336
2023-06-01	19.850	20.090	19.660	19.880	18.530	723,800
2023-05-31	20.110	20.250	19.780	19.850	18.502	917,800
2023-05-30	20.140	20.640	20.000	20.200	18.828	1,248,600
2023-05-29	20.450	20.520	19.970	19.980	18.623	1,018,729
2023-05-26	20.490	20.970	19.920	20.520	19.126	1,760,672
2023-05-25	19.970	20.400	19.810	20.400	19.014	1,250,760
2023-05-24	20.010	20.300	19.900	20.070	18.707	896,300
2023-05-23	20.160	20.260	19.980	20.060	18.697	701,000
2023-05-22	20.110	20.260	19.850	20.170	18.800	941,606
2023-05-19	20.010	20.040	19.730	19.990	18.632	537,358
2023-05-18	19.830	20.050	19.610	20.010	18.651	857,143
2023-05-17	19.800	19.990	19.500	19.820	18.474	723,959
2023-05-16	20.090	20.120	19.750	19.770	18.427	720,536
2023-05-15	19.830	20.120	19.660	20.090	18.725	978,700
2023-05-12	19.800	20.030	19.580	19.660	18.325	732,936
2023-05-11	20.330	20.330	19.750	19.840	18.492	1,653,936
2023-05-10	20.170	20.600	19.900	20.480	19.089	2,305,518
2023-05-09	19.070	20.700	18.650	20.320	18.940	3,079,865
2023-05-08	19.070	19.270	18.990	19.040	17.747	493,600
2023-05-05	19.400	19.500	18.890	19.070	17.775	667,206
2023-05-04	19.220	19.530	19.200	19.400	18.082	519,800
2023-04-28	19.140	19.350	19.020	19.350	18.036	636,033
2023-04-27	19.200	19.430	19.020	19.160	17.859	578,800

← NewerPage 14 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.