Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	24.150	24.520	23.930	24.490	23.642	3,335,900
2025-04-18	24.500	24.560	23.900	24.450	23.603	4,074,803
2025-04-17	24.040	25.500	23.800	24.500	23.651	6,873,400
2025-04-16	24.600	24.750	23.680	24.500	23.651	4,197,772
2025-04-15	24.570	24.800	23.930	24.380	23.535	4,475,606
2025-04-14	23.630	24.580	23.280	24.300	23.458	6,012,900
2025-04-11	22.370	23.080	22.260	22.980	22.184	4,030,206
2025-04-10	22.180	23.000	22.180	22.540	21.759	5,382,506
2025-04-09	20.170	21.620	18.950	21.470	20.726	6,185,236
2025-04-08	21.800	22.890	21.050	21.050	20.321	6,380,536
2025-04-07	23.450	23.970	23.390	23.390	22.580	1,339,700
2025-04-03	26.280	26.880	25.920	25.990	25.090	3,422,500
2025-04-02	26.370	27.230	26.230	26.810	25.881	3,823,942
2025-04-01	26.900	26.970	26.280	26.350	25.437	3,474,600
2025-03-31	27.180	27.390	25.900	26.830	25.901	4,760,800
2025-03-28	28.090	28.320	27.340	27.400	26.451	3,733,600
2025-03-27	28.810	28.900	27.820	28.120	27.146	4,585,000
2025-03-26	27.620	29.170	27.530	28.820	27.822	6,203,300
2025-03-25	28.300	28.800	27.700	27.800	26.837	4,127,600
2025-03-24	29.100	29.330	27.600	28.490	27.503	6,891,000
2025-03-21	30.870	30.870	29.090	29.340	28.324	10,571,800
2025-03-20	31.270	31.980	30.580	31.310	30.225	15,912,200
2025-03-19	30.680	31.300	30.450	30.960	29.887	8,250,741
2025-03-18	30.680	30.980	30.230	30.790	29.723	7,881,253
2025-03-17	30.040	31.180	29.330	30.940	29.868	12,246,760
2025-03-14	29.040	30.280	28.700	29.980	28.941	9,014,381
2025-03-13	30.870	30.870	28.750	29.190	28.179	12,586,200
2025-03-12	32.000	32.100	30.770	30.870	29.801	13,592,830
2025-03-11	31.680	32.370	30.700	31.930	30.824	12,973,330
2025-03-10	33.490	33.490	31.200	32.410	31.287	19,844,490
2025-03-07	31.250	33.700	31.000	33.700	32.533	26,518,439
2025-03-06	29.300	30.640	29.100	30.640	29.579	8,331,730
2025-03-05	27.030	28.160	26.780	27.850	26.885	6,186,700
2025-03-04	26.300	27.640	26.110	27.150	26.209	5,080,840
2025-03-03	27.360	28.590	26.510	26.770	25.843	6,490,100
2025-02-28	29.300	29.590	27.220	27.360	26.412	9,796,046
2025-02-27	29.400	29.840	28.340	29.650	28.623	13,390,250
2025-02-26	29.170	30.970	28.890	29.200	28.188	18,853,949
2025-02-25	27.800	29.850	27.610	29.390	28.372	16,055,460
2025-02-24	27.990	28.900	27.510	28.510	27.522	12,075,080
2025-02-21	28.010	28.320	27.680	28.120	27.146	6,712,198
2025-02-20	27.760	28.410	27.500	28.290	27.310	8,878,169
2025-02-19	26.370	27.900	26.340	27.730	26.769	8,620,010
2025-02-18	26.950	27.220	26.130	26.370	25.456	4,838,556
2025-02-17	26.520	27.190	26.490	27.180	26.238	5,097,745
2025-02-14	27.410	27.580	26.600	26.770	25.843	6,428,970
2025-02-13	28.760	28.770	27.650	27.700	26.740	8,063,110
2025-02-12	28.150	29.350	28.150	29.110	28.102	13,964,200
2025-02-11	27.550	28.380	27.250	28.280	27.300	9,407,710
2025-02-10	28.150	28.450	27.500	27.860	26.895	8,808,894
2025-02-07	27.900	29.480	27.760	28.550	27.561	13,624,830
2025-02-06	26.530	28.090	26.410	28.090	27.117	10,189,600
2025-02-05	26.520	27.120	25.930	26.790	25.862	5,780,600
2025-01-27	27.300	27.670	26.590	26.590	25.669	5,507,900
2025-01-24	25.790	27.200	25.700	27.200	26.258	7,423,800
2025-01-23	26.630	27.110	26.040	26.040	25.138	6,507,716
2025-01-22	26.380	26.820	26.220	26.390	25.476	4,989,697
2025-01-21	26.360	27.080	26.080	26.850	25.920	8,013,900
2025-01-20	26.320	26.550	26.060	26.350	25.437	5,404,700
2025-01-17	25.790	26.280	25.700	25.980	25.080	4,304,390

← NewerPage 7 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.