Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.920	22.820	21.920	22.450	20.925	1,493,206
2022-10-28	23.110	23.290	21.900	21.960	20.468	1,961,899
2022-10-27	23.570	24.050	23.180	23.180	21.606	1,525,674
2022-10-26	23.330	23.880	23.300	23.700	22.090	1,640,217
2022-10-25	23.150	23.730	22.400	23.580	21.978	1,962,862
2022-10-24	23.370	23.780	22.880	23.100	21.531	1,582,400
2022-10-21	23.560	23.670	23.070	23.290	21.708	1,159,099
2022-10-20	23.470	23.740	23.050	23.370	21.783	1,709,444
2022-10-19	23.740	24.360	23.590	23.640	22.034	1,530,036
2022-10-18	24.200	24.310	23.820	23.890	22.267	1,499,108
2022-10-17	23.630	24.060	23.300	24.000	22.370	1,693,758
2022-10-14	23.890	23.890	23.410	23.660	22.053	1,536,470
2022-10-13	23.350	23.830	23.280	23.440	21.848	1,812,536
2022-10-12	23.050	23.560	22.260	23.450	21.857	1,857,812
2022-10-11	22.940	22.980	22.200	22.530	21.000	1,224,155
2022-10-10	23.100	23.400	21.890	22.140	20.636	1,825,800
2022-09-30	24.170	24.420	23.010	23.010	21.447	2,059,705
2022-09-29	24.860	24.990	24.000	24.170	22.528	1,706,372
2022-09-28	26.000	26.310	24.360	24.360	22.705	2,513,036
2022-09-27	26.270	26.590	25.580	26.250	24.467	1,732,086
2022-09-26	26.020	26.580	25.650	26.260	24.476	1,507,749
2022-09-23	27.490	27.800	25.950	26.340	24.551	2,866,795
2022-09-22	26.580	27.870	26.580	27.420	25.558	2,857,517
2022-09-21	26.500	27.100	26.250	26.880	25.054	1,982,736
2022-09-20	25.660	27.000	25.660	26.880	25.054	3,492,328
2022-09-19	25.580	25.960	25.350	25.600	23.861	1,753,937
2022-09-16	27.250	27.280	25.600	25.610	23.870	3,788,377
2022-09-15	28.880	28.980	27.250	27.540	25.669	3,504,951
2022-09-14	27.340	29.140	27.250	28.840	26.881	4,784,407
2022-09-13	27.300	27.870	27.210	27.850	25.958	1,882,249
2022-09-09	27.760	27.780	27.030	27.280	25.427	1,859,674
2022-09-08	28.190	28.500	27.720	27.780	25.893	2,386,000
2022-09-07	27.600	28.560	27.520	28.230	26.312	2,916,497
2022-09-06	27.340	27.980	26.810	27.880	25.986	2,710,849
2022-09-05	27.950	28.060	27.100	27.330	25.474	2,104,984
2022-09-02	27.340	28.390	27.180	27.960	26.061	2,822,691
2022-09-01	27.280	27.610	27.010	27.100	25.259	1,601,323
2022-08-31	28.440	28.440	27.060	27.070	25.231	2,787,259
2022-08-30	29.700	29.700	28.250	28.440	26.508	2,571,967
2022-08-29	28.070	29.420	27.880	29.120	27.142	2,794,670
2022-08-26	28.500	29.240	28.300	28.660	26.713	3,051,197
2022-08-25	28.950	29.220	28.080	28.390	26.462	3,300,770
2022-08-24	30.800	30.800	28.940	28.940	26.974	4,691,753
2022-08-23	31.400	32.070	30.900	31.120	28.680	3,936,299
2022-08-22	31.940	32.300	30.990	31.550	29.076	3,496,625
2022-08-19	34.160	34.250	31.680	31.990	29.482	7,046,497
2022-08-18	33.120	34.460	33.120	34.310	31.620	6,929,915
2022-08-17	33.800	33.950	32.750	33.310	30.698	6,237,694
2022-08-16	33.800	34.920	33.520	34.080	31.408	7,347,193
2022-08-15	33.600	34.600	33.120	34.000	31.334	8,811,722
2022-08-12	32.150	34.800	31.380	33.920	31.260	12,283,800
2022-08-11	32.700	32.820	31.750	32.300	29.767	6,105,343
2022-08-10	32.100	33.100	31.650	32.650	30.090	7,492,053
2022-08-09	32.270	32.960	32.050	32.380	29.841	7,281,381
2022-08-08	30.800	33.160	30.020	32.790	30.219	10,551,180
2022-08-05	31.500	32.240	30.400	31.010	28.579	9,318,732
2022-08-04	31.660	32.290	31.060	31.940	29.436	10,868,670
2022-08-03	35.680	36.450	33.370	33.370	30.754	18,079,961
2022-08-02	34.500	37.080	33.720	37.080	34.173	20,991,881
2022-08-01	32.480	34.090	31.000	33.710	31.067	14,655,860

← NewerPage 17 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.