Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	24.420	24.950	23.850	24.070	22.435	10,549,600
2023-01-30	22.090	23.770	22.090	23.770	22.155	3,858,067
2023-01-20	21.450	21.750	21.310	21.610	20.142	1,146,506
2023-01-19	21.260	21.560	21.200	21.380	19.928	911,215
2023-01-18	21.220	21.340	21.110	21.170	19.732	709,300
2023-01-17	21.210	21.430	21.070	21.110	19.676	848,343
2023-01-16	21.390	21.570	21.200	21.300	19.853	978,700
2023-01-13	21.280	21.810	21.200	21.400	19.946	1,499,900
2023-01-12	21.290	21.600	21.100	21.210	19.769	1,235,300
2023-01-11	21.400	21.660	21.110	21.170	19.732	1,252,416
2023-01-10	21.400	21.520	21.030	21.490	20.030	1,423,306
2023-01-09	20.900	21.380	20.900	21.330	19.881	1,248,621
2023-01-06	20.960	21.400	20.860	20.970	19.546	1,341,442
2023-01-05	20.880	21.160	20.730	20.960	19.536	976,378
2023-01-04	20.700	21.030	20.610	20.720	19.313	629,041
2023-01-03	20.180	20.910	20.080	20.880	19.462	1,252,971
2022-12-30	20.170	20.650	20.110	20.230	18.856	586,395
2022-12-29	20.230	20.520	20.130	20.140	18.772	696,808
2022-12-28	20.710	20.710	20.000	20.550	19.154	732,236
2022-12-27	20.770	20.810	20.350	20.710	19.303	726,990
2022-12-26	20.380	20.710	20.210	20.680	19.275	609,155
2022-12-23	20.350	20.430	19.960	20.200	18.828	882,312
2022-12-22	21.080	21.100	20.250	20.400	19.014	1,227,444
2022-12-21	21.470	21.500	20.810	21.080	19.648	836,654
2022-12-20	21.040	21.530	20.860	21.400	19.946	1,088,816
2022-12-19	21.500	21.830	21.070	21.100	19.667	1,060,372
2022-12-16	22.170	22.210	21.460	21.500	20.040	1,585,960
2022-12-15	21.850	22.400	21.700	22.300	20.785	1,313,100
2022-12-14	22.150	22.200	21.800	21.830	20.347	1,231,500
2022-12-13	22.360	22.400	22.050	22.080	20.580	1,100,650
2022-12-12	22.390	22.660	22.000	22.380	20.860	908,383
2022-12-09	22.760	22.760	22.350	22.390	20.869	1,278,142
2022-12-08	23.000	23.000	22.610	22.620	21.084	1,238,828
2022-12-07	22.820	23.190	22.780	22.880	21.326	1,449,940
2022-12-06	22.850	23.120	22.640	23.000	21.438	1,502,135
2022-12-05	23.040	23.100	22.800	22.900	21.345	1,262,970
2022-12-02	22.790	23.000	22.620	22.870	21.317	1,484,236
2022-12-01	23.080	23.670	22.730	22.790	21.242	2,617,373
2022-11-30	22.300	23.090	22.110	22.750	21.205	2,416,457
2022-11-29	21.890	22.270	21.830	22.260	20.748	1,119,855
2022-11-28	22.000	22.140	21.670	21.890	20.403	1,101,306
2022-11-25	22.560	22.630	22.200	22.230	20.720	893,000
2022-11-24	22.350	22.730	22.330	22.550	21.018	1,108,263
2022-11-23	22.650	22.660	22.050	22.320	20.804	1,461,380
2022-11-22	23.050	23.140	22.480	22.530	21.000	1,313,704
2022-11-21	22.790	23.120	22.340	23.120	21.550	1,513,509
2022-11-18	23.570	23.570	22.660	22.710	21.167	1,984,664
2022-11-17	23.880	23.920	23.130	23.410	21.820	1,718,600
2022-11-16	23.890	24.150	23.710	23.880	22.258	1,370,541
2022-11-15	23.450	23.880	23.190	23.880	22.258	1,416,003
2022-11-14	23.730	23.860	23.190	23.300	21.717	1,623,100
2022-11-11	24.100	24.380	23.660	23.720	22.109	1,774,780
2022-11-10	24.080	24.080	23.500	23.790	22.174	1,298,013
2022-11-09	24.290	24.390	24.030	24.040	22.407	1,040,136
2022-11-08	24.490	24.550	24.050	24.290	22.640	1,352,877
2022-11-07	24.360	24.490	24.100	24.240	22.594	1,625,736
2022-11-04	23.760	24.580	23.750	24.360	22.705	2,227,167
2022-11-03	23.610	24.200	23.430	23.790	22.174	1,712,736
2022-11-02	22.950	23.850	22.750	23.760	22.146	2,134,036
2022-11-01	22.730	22.950	22.480	22.940	21.382	1,246,169

← NewerPage 16 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.