Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	25.650	25.730	25.340	25.660	25.156	1,663,600
2026-04-16	25.400	25.700	25.280	25.660	25.156	1,845,600
2026-04-15	25.680	25.680	25.120	25.260	24.764	1,828,000
2026-04-14	25.310	25.540	25.060	25.480	24.979	2,175,200
2026-04-13	25.330	25.410	24.880	25.080	24.587	2,377,500
2026-04-10	24.880	26.200	24.880	25.430	24.930	3,943,836
2026-04-09	24.800	24.990	24.490	24.660	24.175	1,475,500
2026-04-08	24.650	25.030	24.550	25.000	24.509	2,233,400
2026-04-07	23.920	24.290	23.720	24.100	23.626	1,384,400
2026-04-03	24.430	24.580	23.790	23.830	23.362	1,540,500
2026-04-02	24.950	25.000	24.170	24.370	23.891	1,606,100
2026-04-01	24.850	25.180	24.710	24.950	24.460	1,957,700
2026-03-31	24.600	24.860	24.380	24.470	23.989	2,236,300
2026-03-30	24.140	24.650	24.010	24.600	24.117	1,725,600
2026-03-27	24.100	24.410	23.910	24.380	23.901	1,674,200
2026-03-26	24.750	24.850	24.050	24.290	23.813	1,787,400
2026-03-25	24.460	24.760	24.330	24.600	24.117	1,956,200
2026-03-24	24.200	24.300	23.620	24.300	23.823	2,410,300
2026-03-23	24.420	24.720	23.520	23.710	23.244	3,274,600
2026-03-20	25.770	25.950	24.910	24.910	24.421	1,994,977
2026-03-19	26.010	26.070	25.420	25.580	25.077	2,049,100
2026-03-18	25.870	26.280	25.710	26.260	25.744	1,616,000
2026-03-17	26.340	26.480	25.810	25.810	25.303	1,868,200
2026-03-16	26.070	26.350	25.850	26.320	25.803	1,881,800
2026-03-13	26.180	26.590	25.990	26.150	25.636	1,910,200
2026-03-12	26.970	26.970	26.180	26.220	25.705	2,635,500
2026-03-11	27.150	27.700	26.760	26.870	26.342	3,232,900
2026-03-10	26.500	27.150	26.490	27.150	26.617	2,654,642
2026-03-09	26.560	26.560	25.620	26.100	25.587	3,070,400
2026-03-06	26.540	26.990	26.430	26.830	26.303	2,184,222
2026-03-05	26.760	27.220	26.440	26.600	26.077	2,927,916
2026-03-04	26.440	26.670	26.090	26.270	25.754	3,150,200
2026-03-03	28.100	28.270	26.320	26.450	25.930	4,365,585
2026-03-02	29.300	29.420	27.880	28.190	27.636	5,255,140
2026-02-27	30.000	30.150	29.590	29.670	29.087	2,975,100
2026-02-26	29.910	30.490	29.910	30.210	29.616	2,689,400
2026-02-25	30.700	30.780	29.800	30.010	29.420	3,694,643
2026-02-24	30.790	30.880	30.350	30.710	30.107	3,263,600
2026-02-13	30.640	30.940	30.220	30.310	29.714	2,879,900
2026-02-12	30.450	31.570	30.420	30.790	30.185	4,854,200
2026-02-11	30.560	30.780	30.230	30.550	29.950	2,635,852
2026-02-10	30.810	31.160	30.450	30.560	29.960	2,664,500
2026-02-09	30.070	30.950	29.650	30.760	30.156	4,462,200
2026-02-06	29.300	30.250	29.070	29.750	29.165	3,105,008
2026-02-05	30.150	30.150	29.380	29.460	28.881	3,040,500
2026-02-04	30.280	30.780	29.920	30.290	29.695	3,354,807
2026-02-03	30.210	30.600	29.740	30.440	29.842	4,335,600
2026-02-02	30.100	30.780	29.830	29.880	29.293	4,829,400
2026-01-30	28.580	30.690	28.580	30.220	29.626	8,371,100
2026-01-29	29.440	29.440	28.530	28.680	28.116	5,575,800
2026-01-28	30.910	30.930	29.560	29.620	29.038	5,251,106
2026-01-27	29.850	31.180	29.700	30.740	30.136	7,573,406
2026-01-26	30.100	31.170	29.580	29.850	29.263	7,308,826
2026-01-23	30.330	30.500	29.760	29.980	29.391	5,376,540
2026-01-22	30.740	31.000	30.110	30.230	29.636	6,783,700
2026-01-21	29.310	31.710	29.020	30.700	30.097	12,694,590
2026-01-20	28.500	30.650	28.410	29.390	28.813	10,207,320
2026-01-19	28.400	29.190	28.220	28.580	28.018	6,835,700
2026-01-16	27.120	28.350	27.080	28.250	27.695	7,774,336
2026-01-15	26.910	27.280	26.760	27.090	26.558	2,578,406

← NewerPage 3 of 18 · 1,075 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.