Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	27.370	27.370	27.020	27.160	26.626	2,901,100
2025-07-17	27.420	27.490	27.100	27.360	26.822	4,641,952
2025-07-16	26.550	27.400	26.350	27.400	26.862	6,138,206
2025-07-15	26.460	26.670	26.130	26.540	26.019	2,588,100
2025-07-14	26.200	26.650	26.000	26.450	25.930	2,572,506
2025-07-11	25.990	26.290	25.830	26.120	25.607	2,058,100
2025-07-10	26.220	26.250	25.810	25.990	25.479	1,855,600
2025-07-09	26.120	26.400	26.030	26.250	25.734	3,302,700
2025-07-08	25.810	26.080	25.650	26.000	25.489	1,789,243
2025-07-07	25.740	26.230	25.370	25.810	25.303	2,098,136
2025-07-04	26.150	26.150	25.670	25.720	25.215	1,760,800
2025-07-03	25.810	26.110	25.660	26.080	25.568	1,696,900
2025-07-02	26.230	26.230	25.670	25.820	25.313	1,888,500
2025-07-01	26.220	26.350	25.950	26.240	25.724	1,948,300
2025-06-30	25.890	26.200	25.800	26.180	25.666	2,103,800
2025-06-27	25.700	26.120	25.700	25.810	25.303	2,083,200
2025-06-26	25.900	26.170	25.560	25.670	25.166	2,997,700
2025-06-25	25.680	25.960	25.560	25.930	25.421	3,080,036
2025-06-24	24.700	25.660	24.700	25.630	25.126	4,022,336
2025-06-23	24.030	24.550	23.910	24.520	24.038	1,657,800
2025-06-20	24.620	24.920	24.180	24.220	23.744	2,394,200
2025-06-19	25.120	25.540	24.690	24.800	24.313	3,254,200
2025-06-18	25.530	25.590	25.150	25.500	24.617	2,145,700
2025-06-17	25.650	25.710	25.300	25.530	24.646	2,257,500
2025-06-16	25.480	26.150	25.390	25.710	24.819	2,498,700
2025-06-13	26.340	26.340	25.570	25.610	24.723	3,208,300
2025-06-12	26.280	26.600	25.980	26.480	25.563	3,687,500
2025-06-11	26.290	26.650	26.210	26.440	25.524	3,494,600
2025-06-10	26.450	26.590	25.520	26.170	25.263	4,715,306
2025-06-09	26.220	27.760	26.220	26.570	25.650	6,981,700
2025-06-06	26.390	26.930	25.920	26.200	25.292	4,638,626
2025-06-05	25.900	26.570	25.560	26.410	25.495	4,120,009
2025-06-04	25.730	26.100	25.710	25.900	25.003	2,767,900
2025-06-03	25.350	25.940	25.190	25.680	24.790	2,999,800
2025-05-30	26.940	27.130	25.290	25.430	24.549	6,678,000
2025-05-29	27.000	27.700	27.000	27.090	26.152	4,623,200
2025-05-28	27.580	27.820	26.950	27.000	26.065	4,445,400
2025-05-27	27.740	27.960	27.150	27.530	26.576	4,250,500
2025-05-26	27.800	28.150	27.600	27.970	27.001	4,316,526
2025-05-23	27.720	28.730	27.720	28.080	27.107	6,429,100
2025-05-22	28.310	28.690	27.880	27.990	27.020	5,178,068
2025-05-21	28.800	28.970	28.220	28.320	27.339	6,572,517
2025-05-20	28.650	29.360	28.360	29.030	28.024	10,331,200
2025-05-19	30.350	30.560	28.570	29.130	28.121	17,508,100
2025-05-16	26.810	29.480	26.560	29.480	28.459	9,164,615
2025-05-15	27.300	27.320	26.490	26.800	25.872	3,504,600
2025-05-14	27.300	27.590	27.010	27.350	26.403	5,064,910
2025-05-13	28.550	28.680	27.410	27.600	26.644	9,370,600
2025-05-12	28.380	29.120	28.080	28.550	27.561	13,212,500
2025-05-09	27.020	28.610	26.250	28.140	27.165	12,904,600
2025-05-08	26.260	27.450	26.240	27.100	26.161	5,824,400
2025-05-07	26.850	27.050	26.200	26.470	25.553	5,307,400
2025-05-06	26.040	26.780	25.650	26.720	25.794	5,700,200
2025-04-30	24.410	25.760	24.410	25.500	24.617	4,486,500
2025-04-29	23.690	24.710	23.690	24.510	23.661	3,260,200
2025-04-28	24.480	24.520	23.910	23.920	23.091	2,735,800
2025-04-25	24.900	25.120	24.450	24.640	23.786	2,994,806
2025-04-24	25.200	25.380	24.470	24.590	23.738	3,847,800
2025-04-23	24.180	25.450	24.100	25.180	24.308	6,558,800
2025-04-22	24.470	24.480	23.910	23.910	23.082	3,518,030

← NewerPage 6 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.