Winstech Precision Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.710	21.400	19.490	21.400	21.400	4,041,900
2026-10-15	19.640	19.880	19.410	19.450	19.450	1,524,700
2026-10-14	20.720	20.800	20.010	20.030	20.030	1,339,100
2026-10-13	20.310	20.990	19.700	20.540	20.540	1,582,500
2026-10-12	20.470	20.780	20.000	20.460	20.460	1,816,086
2026-10-09	20.710	20.770	19.760	20.470	20.470	1,753,300
2026-10-08	21.210	21.290	20.590	20.690	20.690	1,341,142
2026-09-30	21.590	21.640	21.070	21.140	21.140	1,030,299
2026-09-29	20.890	21.830	20.850	21.550	21.550	1,597,077
2026-09-28	21.320	21.410	20.900	20.990	20.990	1,874,877
2026-09-24	22.040	22.220	21.210	21.330	21.330	2,169,400
2026-09-23	22.440	22.540	22.030	22.030	22.030	1,623,700
2026-09-22	22.410	22.430	22.160	22.330	22.330	1,616,700
2026-09-21	22.090	22.390	21.920	22.340	22.340	2,184,600
2026-09-18	22.140	22.220	21.750	22.040	22.040	2,700,200
2026-09-17	21.800	22.190	21.630	21.860	21.860	2,455,800
2026-09-16	22.000	22.500	21.790	21.980	21.980	4,246,786
2026-09-15	21.750	23.000	21.510	22.150	22.050	6,102,086
2026-09-14	22.070	22.280	21.350	21.840	21.741	5,316,713
2026-09-11	20.510	22.720	19.900	22.260	22.160	9,366,985
2026-09-10	20.460	20.690	20.120	20.670	20.577	2,228,500
2026-09-09	20.470	20.710	20.400	20.580	20.487	1,378,000
2026-09-08	20.270	20.800	20.050	20.640	20.547	1,792,700
2026-09-07	20.110	20.490	20.000	20.160	20.069	1,475,100
2026-09-04	20.410	20.630	20.000	20.110	20.019	1,172,700
2026-09-03	20.390	20.750	20.300	20.390	20.298	1,370,400
2026-09-02	20.300	20.580	20.040	20.410	20.318	1,405,800
2026-09-01	20.300	20.360	20.110	20.330	20.238	1,773,600
2026-08-31	19.710	20.500	19.670	20.250	20.159	2,905,900
2026-08-28	19.590	19.920	19.560	19.850	19.760	1,858,600
2026-08-27	19.750	19.800	19.550	19.660	19.571	1,832,400
2026-08-26	19.850	19.940	19.370	19.630	19.541	1,995,400
2026-08-25	19.290	19.930	19.200	19.840	19.750	2,621,200
2026-08-24	19.700	20.120	19.120	19.500	19.412	4,284,787
2026-08-21	19.190	21.310	19.070	19.840	19.750	5,205,400
2026-08-20	19.350	19.630	19.250	19.370	19.283	1,531,876
2026-08-19	20.050	20.100	19.030	19.340	19.253	1,614,400
2026-08-18	20.290	20.290	19.810	20.080	19.989	1,400,700
2026-08-17	19.520	20.150	19.380	20.000	19.910	1,633,900
2026-08-14	19.390	19.560	19.100	19.510	19.422	1,074,600
2026-08-13	19.990	20.050	19.400	19.440	19.352	1,327,330
2026-08-12	19.720	20.040	19.530	19.950	19.860	1,553,906
2026-08-11	19.620	19.710	19.290	19.530	19.442	970,500
2026-08-10	19.300	19.640	19.140	19.620	19.531	1,243,200
2026-08-07	19.320	19.450	19.080	19.300	19.213	1,298,500
2026-08-06	19.210	19.490	19.030	19.340	19.253	1,669,600
2026-08-05	19.100	19.350	18.780	19.190	19.103	1,656,000
2026-08-04	19.090	19.240	18.920	19.030	18.944	1,312,700
2026-08-03	18.660	19.140	18.580	19.090	19.004	1,785,400
2026-07-31	18.390	18.840	18.280	18.660	18.576	1,832,700
2026-07-30	18.080	18.610	17.970	18.220	18.138	1,914,300
2026-07-29	17.890	18.350	17.710	18.240	18.158	1,911,600
2026-07-28	17.400	18.380	17.350	17.690	17.610	2,096,300
2026-07-27	16.700	17.630	16.610	17.610	17.531	2,406,000
2026-07-24	17.360	17.450	16.600	16.650	16.575	2,666,500
2026-07-23	17.480	17.670	17.270	17.470	17.391	1,823,500
2026-07-22	17.940	17.960	17.230	17.470	17.391	1,705,200
2026-07-21	18.030	18.250	17.150	17.930	17.849	2,794,203
2026-07-20	19.410	19.760	17.890	18.030	17.949	3,291,800
2026-07-17	20.370	20.670	19.400	19.530	19.442	2,011,700

Page 1 of 5 · 241 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.