Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	24.280	24.500	24.100	24.350	23.872	2,622,200
2025-10-17	24.770	24.770	23.920	23.940	23.470	3,053,000
2025-10-16	25.220	25.280	24.720	24.830	24.342	2,185,000
2025-10-15	24.780	25.250	24.660	25.230	24.734	2,601,399
2025-10-14	25.580	25.840	24.610	24.760	24.274	3,884,301
2025-10-13	25.070	25.600	24.130	25.510	25.009	4,218,716
2025-10-10	25.980	26.970	25.970	26.010	25.499	5,052,600
2025-10-09	26.880	26.970	25.880	25.970	25.460	6,373,006
2025-09-30	27.430	27.570	26.760	26.800	26.273	3,902,700
2025-09-29	27.350	27.770	26.930	27.440	26.901	3,898,600
2025-09-26	27.740	28.320	27.200	27.290	26.754	4,464,400
2025-09-25	27.990	28.850	27.550	27.760	27.215	4,222,500
2025-09-24	27.900	28.060	27.380	27.960	27.411	3,572,300
2025-09-23	28.190	28.540	27.460	28.090	27.538	6,370,700
2025-09-22	27.930	28.550	27.780	27.980	27.430	3,854,200
2025-09-19	28.500	28.800	27.740	27.920	27.371	4,045,700
2025-09-18	29.300	29.750	28.420	28.750	28.185	6,203,122
2025-09-17	29.160	29.550	29.090	29.270	28.695	4,399,800
2025-09-16	28.360	29.250	28.280	29.190	28.616	4,804,800
2025-09-15	28.310	28.950	28.210	28.340	27.783	3,157,206
2025-09-12	28.740	28.950	28.300	28.310	27.754	3,051,500
2025-09-11	28.310	28.910	27.850	28.820	28.254	4,847,786
2025-09-10	27.910	29.460	27.910	28.490	27.930	5,780,715
2025-09-09	28.400	28.400	27.830	27.900	27.352	2,307,236
2025-09-08	27.570	28.570	27.570	28.440	27.881	3,846,200
2025-09-05	26.760	27.570	26.520	27.560	27.018	3,035,200
2025-09-04	27.320	27.710	26.150	26.760	26.234	3,556,500
2025-09-03	27.980	29.010	27.300	27.370	26.832	3,871,600
2025-09-02	27.740	28.450	26.560	28.010	27.460	5,944,600
2025-09-01	28.280	28.570	27.650	27.730	27.185	3,762,600
2025-08-29	28.560	28.770	28.070	28.280	27.724	3,461,330
2025-08-28	28.320	28.840	27.440	28.560	27.999	5,329,043
2025-08-27	29.330	29.870	28.490	28.520	27.960	7,476,060
2025-08-26	28.970	29.270	28.670	29.110	28.538	5,639,200
2025-08-25	28.490	28.980	28.240	28.650	28.087	4,155,029
2025-08-22	28.700	28.790	28.180	28.290	27.734	4,012,800
2025-08-21	29.060	29.180	28.360	28.580	28.018	3,439,114
2025-08-20	28.620	29.050	28.380	29.050	28.479	3,776,900
2025-08-19	28.420	28.940	27.830	28.610	28.048	4,639,629
2025-08-18	28.100	29.050	28.000	28.410	27.852	5,201,900
2025-08-15	27.150	27.800	27.110	27.800	27.254	3,582,200
2025-08-14	27.820	27.930	26.930	27.210	26.675	3,617,300
2025-08-13	27.670	27.930	27.430	27.790	27.244	2,839,200
2025-08-12	27.830	27.950	27.330	27.660	27.117	2,430,206
2025-08-11	27.680	27.940	27.610	27.840	27.293	2,436,306
2025-08-08	27.750	27.830	27.480	27.650	27.107	2,629,136
2025-08-07	28.150	28.150	27.800	27.840	27.293	2,707,700
2025-08-06	27.900	28.250	27.740	28.130	27.577	4,662,606
2025-08-05	27.350	27.990	27.290	27.970	27.420	5,258,433
2025-08-04	26.480	27.290	26.360	27.290	26.754	3,296,100
2025-08-01	26.730	27.000	26.590	26.720	26.195	1,952,700
2025-07-31	27.000	27.260	26.600	26.670	26.146	2,852,600
2025-07-30	26.970	27.700	26.830	27.110	26.577	3,537,143
2025-07-29	27.170	27.170	26.760	26.980	26.450	2,460,900
2025-07-28	27.260	27.450	27.160	27.240	26.705	2,504,600
2025-07-25	27.230	27.360	27.010	27.250	26.715	2,300,400
2025-07-24	26.960	27.260	26.710	27.240	26.705	2,953,800
2025-07-23	26.920	26.970	26.680	26.700	26.175	2,602,900
2025-07-22	27.130	27.250	26.880	27.080	26.548	2,861,023
2025-07-21	27.180	27.400	27.000	27.200	26.666	3,283,676

← NewerPage 5 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.