Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	31.920	35.740	31.780	34.440	31.740	19,715,260
2022-07-28	31.290	34.640	31.180	32.490	29.943	18,549,539
2022-07-27	29.910	32.290	29.530	31.490	29.021	10,916,290
2022-07-26	28.900	29.990	27.900	29.930	27.583	6,493,310
2022-07-25	30.000	30.630	28.850	29.300	27.003	5,048,510
2022-07-22	29.920	30.460	29.390	30.000	27.648	6,062,907
2022-07-21	30.150	30.950	29.650	30.250	27.878	7,784,986
2022-07-20	31.000	31.570	30.110	30.340	27.961	12,223,110
2022-07-19	30.300	33.550	29.610	32.120	29.602	14,602,180
2022-07-18	29.250	31.000	29.130	30.550	28.155	11,378,300
2022-07-15	27.300	29.500	27.200	28.820	26.560	10,528,270
2022-07-14	27.180	27.780	27.080	27.530	25.371	4,858,095
2022-07-13	27.400	27.710	26.720	27.510	25.353	8,393,375
2022-07-12	26.720	29.440	26.130	28.720	26.468	11,550,080
2022-07-11	27.310	27.370	26.500	26.760	24.662	3,108,042
2022-07-08	27.570	28.050	27.130	27.180	25.049	4,316,566
2022-07-07	27.400	28.070	27.150	27.800	25.620	4,693,342
2022-07-06	27.990	28.280	27.000	27.500	25.344	4,271,146
2022-07-05	28.350	28.770	27.280	27.890	25.703	5,313,313
2022-07-04	28.360	28.570	27.680	28.530	26.293	4,191,046
2022-07-01	29.000	29.280	28.030	28.120	25.915	6,448,660
2022-06-30	28.690	29.700	28.670	28.870	26.606	7,495,881
2022-06-29	32.060	32.490	29.100	29.180	26.892	13,232,970
2022-06-28	30.300	33.590	29.650	32.280	29.749	16,532,770
2022-06-27	30.060	32.060	30.000	30.630	28.228	13,962,800
2022-06-24	35.000	36.000	31.200	31.260	28.809	22,885,760
2022-06-23	31.600	33.520	31.600	33.520	30.892	14,867,720
2022-06-22	27.370	30.470	27.180	30.470	28.081	16,459,850
2022-06-21	27.020	28.500	26.520	27.700	25.528	7,876,500
2022-06-20	27.530	28.300	27.170	27.220	25.086	7,400,493
2022-06-17	26.050	27.680	25.920	27.190	25.058	7,021,459
2022-06-16	26.930	27.000	26.320	26.610	24.524	6,448,088
2022-06-15	26.550	28.480	26.550	27.310	25.169	8,219,560
2022-06-14	26.800	27.000	25.800	26.650	24.560	6,024,533
2022-06-13	26.570	27.750	26.200	27.300	25.159	7,230,868
2022-06-10	25.940	26.880	25.880	26.570	24.487	5,285,135
2022-06-09	27.800	27.940	26.020	26.150	24.100	8,508,456
2022-06-08	27.400	28.270	27.190	28.240	26.026	8,109,615
2022-06-07	28.410	29.050	27.330	27.720	25.547	10,856,310
2022-06-06	30.220	30.790	28.800	28.810	26.551	16,267,600
2022-06-02	36.540	36.910	31.480	32.000	29.491	20,648,689
2022-06-01	31.000	34.980	30.610	34.980	32.237	18,456,490
2022-05-31	30.000	31.800	29.640	31.800	29.307	12,679,920
2022-05-30	30.380	31.570	29.600	30.500	28.109	12,813,630
2022-05-27	29.500	31.610	29.500	30.310	27.933	15,522,080
2022-05-26	32.650	33.000	31.190	31.190	28.744	14,883,880
2022-05-25	34.650	36.670	34.650	34.650	31.933	20,577,250
2022-05-24	41.000	44.500	37.650	38.500	35.481	27,260,961
2022-05-23	40.690	41.770	39.150	41.770	38.495	28,893,430
2022-05-20	37.970	37.970	37.970	37.970	34.993	2,620,379
2022-05-19	34.520	34.520	34.520	34.520	31.813	1,330,633
2022-05-18	31.380	31.380	31.380	31.380	28.920	330,077
2022-05-17	28.530	28.530	28.530	28.530	26.293	396,977
2022-05-16	25.940	25.940	25.940	25.940	23.906	332,766
2022-05-13	23.580	23.580	23.580	23.580	21.731	231,382
2022-05-12	17.870	21.440	17.870	21.440	19.759	1,342,389

← NewerPage 18 of 18 · 1,076 trading days

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.