Winshine Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.021	0.021	0.021	0.021	10.325	151
2022-05-27	0.020	0.020	0.020	0.020	9.956	0
2022-05-26	0.019	0.020	0.019	0.020	9.956	379
2022-05-25	0.020	0.020	0.020	0.020	9.956	0
2022-05-24	0.020	0.020	0.020	0.020	9.956	3,026
2022-05-23	0.021	0.021	0.020	0.020	9.956	206
2022-05-20	0.019	0.021	0.018	0.021	10.325	2,787
2022-05-19	0.019	0.021	0.019	0.021	10.325	2,711
2022-05-18	0.021	0.021	0.021	0.021	10.325	0
2022-05-17	0.018	0.024	0.018	0.021	10.325	14,340
2022-05-16	0.018	0.024	0.018	0.021	10.694	23,354
2022-05-13	0.019	0.021	0.018	0.021	10.325	368
2022-05-12	0.021	0.021	0.021	0.021	10.325	260
2022-05-11	0.021	0.021	0.021	0.021	10.325	3,015
2022-05-10	0.018	0.018	0.018	0.018	9.219	433
2022-05-06	0.019	0.019	0.019	0.019	9.588	0
2022-05-05	0.019	0.019	0.019	0.019	9.588	0
2022-05-04	0.020	0.020	0.020	0.020	9.956	0
2022-05-03	0.020	0.020	0.020	0.020	9.956	0
2022-04-29	0.016	0.020	0.016	0.020	9.956	184
2022-04-28	0.018	0.021	0.018	0.021	10.325	911
2022-04-27	0.018	0.018	0.018	0.018	9.219	0
2022-04-26	0.018	0.018	0.018	0.018	9.219	0
2022-04-25	0.018	0.018	0.018	0.018	9.219	0
2022-04-22	0.018	0.026	0.018	0.018	9.219	18,559
2022-04-21	0.019	0.019	0.018	0.018	9.219	2,928
2022-04-20	0.018	0.019	0.018	0.018	8.850	705
2022-04-19	0.019	0.019	0.019	0.019	9.588	813
2022-04-14	0.019	0.019	0.019	0.019	9.588	0
2022-04-13	0.018	0.020	0.017	0.019	9.588	1,323
2022-04-12	0.019	0.019	0.019	0.019	9.588	21
2022-04-11	0.018	0.019	0.018	0.019	9.588	607
2022-04-08	0.018	0.019	0.018	0.019	9.588	813
2022-04-07	0.019	0.019	0.019	0.019	9.588	0
2022-04-06	0.019	0.020	0.018	0.020	9.956	3,102
2022-04-04	0.019	0.019	0.019	0.019	9.588	0
2022-04-01	0.019	0.019	0.019	0.019	9.588	32
2022-03-31	0.018	0.019	0.018	0.019	9.588	8,894
2022-03-30	0.018	0.020	0.018	0.019	9.588	9,524
2022-03-29	0.018	0.020	0.018	0.018	9.219	6,985
2022-03-28	0.018	0.018	0.018	0.018	9.219	0
2022-03-25	0.018	0.018	0.018	0.018	8.850	2,744
2022-03-24	0.019	0.019	0.019	0.019	9.588	0
2022-03-23	0.017	0.018	0.017	0.018	9.219	4,686
2022-03-22	0.018	0.021	0.018	0.019	9.588	18,050
2022-03-21	0.016	0.018	0.016	0.018	9.219	4,024
2022-03-18	0.015	0.016	0.015	0.016	7.744	12,116
2022-03-17	0.016	0.016	0.016	0.016	7.744	0
2022-03-16	0.013	0.015	0.013	0.014	7.006	40,916
2022-03-15	0.016	0.016	0.012	0.015	7.375	45,385
2022-03-14	0.020	0.020	0.016	0.017	8.481	65,518
2022-03-11	0.021	0.022	0.021	0.022	11.063	2,842
2022-03-10	0.023	0.023	0.021	0.022	11.063	12,355
2022-03-09	0.023	0.024	0.022	0.024	11.800	2,375
2022-03-08	0.025	0.025	0.023	0.024	12.169	2,896
2022-03-07	0.025	0.025	0.025	0.025	12.538	0
2022-03-04	0.024	0.024	0.024	0.024	12.169	260
2022-03-03	0.024	0.024	0.024	0.024	12.169	596
2022-03-02	0.024	0.024	0.024	0.024	12.169	509
2022-03-01	0.024	0.026	0.024	0.025	12.538	5,152

← NewerPage 19 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.