Winshine Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.018	0.019	0.018	0.019	9.588	17,909
2022-08-23	0.018	0.018	0.018	0.018	9.219	650
2022-08-22	0.018	0.019	0.018	0.018	9.219	21,553
2022-08-19	0.021	0.021	0.019	0.019	9.588	12,626
2022-08-18	0.020	0.021	0.019	0.020	9.956	6,519
2022-08-17	0.022	0.024	0.020	0.021	10.694	16,032
2022-08-16	0.021	0.022	0.020	0.020	9.956	8,569
2022-08-15	0.021	0.022	0.019	0.020	9.956	1,854
2022-08-12	0.021	0.021	0.020	0.021	10.325	13,613
2022-08-11	0.021	0.021	0.019	0.021	10.325	9,307
2022-08-10	0.020	0.023	0.019	0.020	9.956	13,548
2022-08-09	0.020	0.022	0.020	0.022	11.063	2,570
2022-08-08	0.022	0.023	0.021	0.022	11.063	1,496
2022-08-05	0.022	0.022	0.022	0.022	11.063	0
2022-08-04	0.022	0.022	0.022	0.022	11.063	0
2022-08-03	0.021	0.021	0.021	0.021	10.694	0
2022-08-02	0.018	0.021	0.018	0.020	9.956	5,109
2022-08-01	0.021	0.021	0.017	0.018	8.850	21,250
2022-07-29	0.020	0.022	0.020	0.021	10.694	8,873
2022-07-28	0.020	0.022	0.019	0.022	11.063	2,722
2022-07-27	0.021	0.021	0.021	0.021	10.325	596
2022-07-26	0.022	0.022	0.022	0.022	11.063	0
2022-07-25	0.022	0.022	0.022	0.022	11.063	0
2022-07-22	0.021	0.022	0.020	0.022	11.063	3,492
2022-07-21	0.022	0.022	0.020	0.022	11.063	390
2022-07-20	0.021	0.021	0.021	0.021	10.694	32
2022-07-19	0.020	0.025	0.020	0.022	11.063	4,816
2022-07-18	0.024	0.029	0.023	0.027	13.275	14,546
2022-07-15	0.024	0.024	0.024	0.024	11.800	520
2022-07-14	0.023	0.024	0.020	0.022	11.063	629
2022-07-13	0.022	0.022	0.022	0.022	11.063	0
2022-07-12	0.019	0.022	0.019	0.022	11.063	509
2022-07-11	0.022	0.022	0.022	0.022	11.063	0
2022-07-08	0.022	0.022	0.021	0.021	10.325	216
2022-07-07	0.022	0.022	0.022	0.022	11.063	43
2022-07-06	0.022	0.022	0.022	0.022	11.063	0
2022-07-05	0.022	0.022	0.022	0.022	11.063	0
2022-07-04	0.021	0.023	0.021	0.022	11.063	4,621
2022-06-30	0.023	0.023	0.021	0.021	10.694	3,937
2022-06-29	0.022	0.022	0.022	0.022	11.063	0
2022-06-28	0.021	0.022	0.021	0.022	11.063	1,279
2022-06-27	0.023	0.023	0.023	0.023	11.431	43
2022-06-24	0.022	0.024	0.020	0.023	11.431	3,644
2022-06-23	0.024	0.024	0.022	0.022	11.063	965
2022-06-22	0.024	0.024	0.021	0.022	11.063	2,408
2022-06-21	0.021	0.022	0.021	0.021	10.694	423
2022-06-20	0.021	0.021	0.021	0.021	10.694	119
2022-06-17	0.021	0.021	0.021	0.021	10.694	0
2022-06-16	0.021	0.021	0.021	0.021	10.694	954
2022-06-15	0.021	0.025	0.019	0.021	10.694	4,523
2022-06-14	0.021	0.021	0.021	0.021	10.325	368
2022-06-13	0.021	0.021	0.021	0.021	10.325	0
2022-06-10	0.021	0.021	0.019	0.021	10.325	1,898
2022-06-09	0.021	0.021	0.021	0.021	10.694	0
2022-06-08	0.020	0.024	0.019	0.023	11.431	11,585
2022-06-07	0.021	0.021	0.021	0.021	10.694	0
2022-06-06	0.021	0.021	0.021	0.021	10.694	0
2022-06-02	0.021	0.021	0.021	0.021	10.694	0
2022-06-01	0.021	0.021	0.019	0.021	10.694	65
2022-05-31	0.022	0.022	0.019	0.019	9.588	531

← NewerPage 18 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.