Winstech Precision Hldg Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 26.330 | 26.700 | 25.460 | 25.990 | 25.090 | 7,739,536 |
| 2025-01-15 | 26.050 | 26.780 | 26.000 | 26.300 | 25.389 | 11,763,330 |
| 2025-01-14 | 23.880 | 26.020 | 23.710 | 26.020 | 25.119 | 7,514,627 |
| 2025-01-13 | 23.120 | 24.350 | 23.120 | 23.650 | 22.831 | 4,683,540 |
| 2025-01-10 | 23.990 | 25.100 | 23.720 | 23.720 | 22.898 | 5,937,700 |
| 2025-01-09 | 23.500 | 24.240 | 23.500 | 23.990 | 23.159 | 4,866,806 |
| 2025-01-08 | 23.020 | 23.860 | 22.190 | 23.500 | 22.686 | 4,506,200 |
| 2025-01-07 | 22.300 | 23.120 | 22.300 | 23.110 | 22.309 | 3,174,300 |
| 2025-01-06 | 22.690 | 22.930 | 21.840 | 22.250 | 21.479 | 3,623,606 |
| 2025-01-03 | 24.660 | 24.740 | 22.720 | 22.820 | 22.029 | 5,839,100 |
| 2025-01-02 | 24.960 | 25.860 | 24.080 | 24.540 | 23.690 | 5,569,600 |
| 2024-12-31 | 26.000 | 26.100 | 25.040 | 25.150 | 24.279 | 6,089,400 |
| 2024-12-30 | 25.490 | 26.440 | 24.660 | 26.380 | 25.466 | 8,456,272 |
| 2024-12-27 | 25.790 | 26.050 | 25.350 | 25.660 | 24.771 | 4,777,600 |
| 2024-12-26 | 24.960 | 25.940 | 24.720 | 25.640 | 24.752 | 5,393,100 |
| 2024-12-25 | 25.500 | 25.820 | 24.550 | 24.820 | 23.960 | 5,204,600 |
| 2024-12-24 | 25.610 | 26.180 | 25.180 | 25.480 | 24.597 | 5,653,464 |
| 2024-12-23 | 26.770 | 26.890 | 24.900 | 25.110 | 24.240 | 7,086,526 |
| 2024-12-20 | 25.870 | 27.360 | 25.560 | 26.760 | 25.833 | 9,396,737 |
| 2024-12-19 | 25.350 | 26.230 | 25.060 | 25.880 | 24.983 | 7,314,300 |
| 2024-12-18 | 25.820 | 26.650 | 25.410 | 25.650 | 24.761 | 7,466,604 |
| 2024-12-17 | 27.420 | 27.680 | 25.870 | 25.970 | 25.070 | 10,747,970 |
| 2024-12-16 | 29.070 | 29.370 | 27.660 | 27.880 | 26.914 | 14,938,580 |
| 2024-12-13 | 29.710 | 32.100 | 29.310 | 29.820 | 28.787 | 25,861,080 |
| 2024-12-12 | 28.700 | 30.620 | 28.700 | 30.620 | 29.559 | 27,204,539 |
| 2024-12-11 | 28.880 | 29.150 | 27.360 | 27.840 | 26.876 | 18,462,619 |
| 2024-12-10 | 31.880 | 31.880 | 29.290 | 29.680 | 28.652 | 27,151,660 |
| 2024-12-09 | 29.190 | 29.190 | 29.190 | 29.190 | 28.179 | 5,116,830 |
| 2024-12-06 | 27.510 | 27.510 | 25.520 | 26.540 | 25.621 | 13,084,300 |
| 2024-12-05 | 25.460 | 26.400 | 25.450 | 26.300 | 25.389 | 12,425,110 |
| 2024-12-04 | 24.450 | 25.900 | 24.450 | 25.200 | 24.327 | 8,972,100 |
| 2024-12-03 | 25.280 | 25.470 | 24.600 | 24.920 | 24.057 | 7,929,505 |
| 2024-12-02 | 24.240 | 25.370 | 24.240 | 25.090 | 24.221 | 10,228,900 |
| 2024-11-29 | 22.950 | 24.200 | 22.710 | 23.960 | 23.130 | 6,369,000 |
| 2024-11-28 | 22.880 | 23.110 | 22.650 | 22.920 | 22.126 | 2,884,006 |
| 2024-11-27 | 22.990 | 23.200 | 22.170 | 23.110 | 22.309 | 3,368,800 |
| 2024-11-26 | 23.460 | 23.480 | 22.710 | 23.030 | 22.232 | 4,007,100 |
| 2024-11-25 | 22.900 | 24.350 | 22.520 | 23.820 | 22.995 | 5,727,995 |
| 2024-11-22 | 24.060 | 24.180 | 22.800 | 22.830 | 22.039 | 4,529,000 |
| 2024-11-21 | 24.750 | 24.750 | 23.850 | 24.290 | 23.449 | 5,091,900 |
| 2024-11-20 | 23.940 | 25.080 | 23.650 | 24.840 | 23.979 | 6,341,101 |
| 2024-11-19 | 23.080 | 23.950 | 23.080 | 23.950 | 23.120 | 5,248,900 |
| 2024-11-18 | 24.520 | 24.810 | 22.710 | 23.000 | 22.203 | 5,867,508 |
| 2024-11-15 | 24.900 | 25.560 | 24.460 | 24.480 | 23.632 | 5,529,790 |
| 2024-11-14 | 26.200 | 26.230 | 25.120 | 25.150 | 24.279 | 8,002,099 |
| 2024-11-13 | 25.140 | 26.550 | 23.980 | 26.510 | 25.592 | 13,939,200 |
| 2024-11-12 | 26.240 | 26.240 | 24.880 | 25.110 | 24.240 | 9,156,304 |
| 2024-11-11 | 25.600 | 26.360 | 25.250 | 26.180 | 25.273 | 11,969,200 |
| 2024-11-08 | 26.000 | 27.440 | 25.660 | 26.000 | 25.099 | 13,919,100 |
| 2024-11-07 | 28.050 | 29.200 | 25.660 | 26.700 | 25.775 | 20,866,510 |
| 2024-11-06 | 30.000 | 30.650 | 26.750 | 27.300 | 26.354 | 29,271,391 |
| 2024-11-05 | 24.950 | 27.860 | 24.350 | 27.860 | 26.895 | 25,285,820 |
| 2024-11-04 | 23.250 | 25.330 | 23.000 | 25.330 | 24.453 | 26,204,881 |
| 2024-11-01 | 22.000 | 23.200 | 20.900 | 23.030 | 22.232 | 12,240,440 |
| 2024-10-31 | 22.390 | 22.980 | 21.800 | 22.220 | 21.450 | 9,937,743 |
| 2024-10-30 | 21.000 | 22.200 | 20.740 | 22.070 | 21.305 | 8,521,776 |
| 2024-10-29 | 21.370 | 21.900 | 20.670 | 21.120 | 20.388 | 5,288,206 |
| 2024-10-28 | 21.010 | 21.680 | 21.000 | 21.430 | 20.688 | 4,944,012 |
| 2024-10-25 | 21.750 | 21.830 | 21.170 | 21.200 | 20.466 | 5,093,300 |
| 2024-10-24 | 22.500 | 22.560 | 21.400 | 21.480 | 20.736 | 6,040,025 |
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.