Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	20.910	23.190	20.530	22.400	21.624	10,515,820
2024-10-22	21.500	21.650	20.680	21.140	20.408	7,702,104
2024-10-21	20.180	21.050	19.790	21.050	20.321	7,904,483
2024-10-18	19.280	20.290	19.050	19.930	19.240	4,378,945
2024-10-17	19.660	19.750	19.310	19.320	18.651	2,655,400
2024-10-16	19.480	20.090	19.390	19.430	18.757	2,903,800
2024-10-15	20.870	20.870	19.920	19.990	19.298	3,964,106
2024-10-14	20.200	20.900	19.800	20.900	20.176	4,404,906
2024-10-11	21.180	21.400	20.440	20.750	20.031	4,707,628
2024-10-10	20.120	21.160	19.820	20.940	20.215	6,827,032
2024-10-09	21.740	21.740	20.460	20.460	19.751	7,635,200
2024-10-08	23.550	23.550	20.000	22.730	21.943	13,800,020
2024-09-30	19.970	21.540	19.660	21.430	20.688	13,607,010
2024-09-27	18.660	20.390	18.510	19.640	18.960	11,985,800
2024-09-26	18.440	18.660	18.120	18.630	17.985	6,588,500
2024-09-25	18.380	18.870	18.260	18.590	17.946	9,248,103
2024-09-24	18.380	19.190	17.900	18.680	18.033	9,418,200
2024-09-23	17.820	18.500	17.660	18.490	17.849	9,683,835
2024-09-20	17.430	18.170	17.220	18.090	17.463	8,330,465
2024-09-19	17.140	17.500	16.790	17.290	16.691	4,855,136
2024-09-18	17.650	17.650	16.470	17.190	16.595	5,944,422
2024-09-13	17.100	17.960	16.700	17.890	17.270	7,714,465
2024-09-12	17.700	17.890	17.170	17.200	16.604	5,436,136
2024-09-11	18.070	18.080	17.400	17.720	17.106	6,718,047
2024-09-10	17.500	18.590	17.200	18.410	17.772	10,371,010
2024-09-09	16.990	17.930	16.810	17.650	17.039	7,055,786
2024-09-06	18.100	18.400	17.100	17.400	16.797	9,663,107
2024-09-05	18.200	18.690	18.050	18.400	17.763	12,128,000
2024-09-04	17.850	19.990	17.650	19.200	18.535	18,939,520
2024-09-03	18.120	19.550	17.280	18.170	17.541	18,629,539
2024-09-02	16.660	18.140	16.660	18.140	17.512	10,346,340
2024-08-30	15.950	16.520	15.850	16.490	15.919	6,324,904
2024-08-29	15.900	16.250	15.620	15.860	15.311	5,111,548
2024-08-28	15.710	16.230	15.590	16.080	15.523	3,665,612
2024-08-27	16.280	16.290	15.830	15.940	15.388	3,990,104
2024-08-26	16.010	17.130	15.800	16.640	16.064	7,818,401
2024-08-23	15.720	16.390	15.410	16.370	15.803	9,076,854
2024-08-22	15.920	16.090	15.500	15.730	15.185	3,750,510
2024-08-21	15.880	16.060	15.580	15.920	15.369	4,891,042
2024-08-20	16.410	16.440	15.700	16.120	15.562	9,186,557
2024-08-19	15.020	16.520	14.790	16.520	15.948	5,707,706
2024-08-16	14.680	15.740	14.680	15.020	14.500	3,901,900
2024-08-15	14.600	14.790	14.410	14.680	14.171	975,100
2024-08-14	14.630	14.780	14.520	14.590	14.085	727,700
2024-08-13	14.490	14.590	14.360	14.590	14.085	748,900
2024-08-12	14.780	14.880	14.450	14.500	13.998	1,075,000
2024-08-09	14.880	14.930	14.660	14.660	14.152	925,300
2024-08-08	15.000	15.000	14.620	14.790	14.278	1,239,900
2024-08-07	14.850	15.090	14.770	15.030	14.509	1,345,600
2024-08-06	14.900	15.130	14.720	14.840	14.326	1,341,044
2024-08-05	15.330	15.480	14.750	14.760	14.249	1,750,900
2024-08-02	15.570	15.690	15.380	15.380	14.847	1,085,200
2024-08-01	16.000	16.000	15.580	15.660	15.118	1,337,044
2024-07-31	15.250	15.720	15.200	15.720	15.175	1,570,300
2024-07-30	15.350	15.360	15.100	15.200	14.673	990,400
2024-07-29	15.450	15.490	15.250	15.360	14.828	1,012,806
2024-07-26	14.910	15.380	14.910	15.370	14.838	1,560,300
2024-07-25	14.760	15.120	14.500	15.020	14.500	1,466,706
2024-07-24	15.110	15.190	14.710	14.760	14.249	1,779,000
2024-07-23	15.430	15.600	15.120	15.140	14.616	1,304,800

← NewerPage 9 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.