Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.560	7.620	7.470	7.500	7.372	3,417,490
2024-07-26	7.450	7.590	7.400	7.560	7.431	3,854,940
2024-07-25	7.350	7.520	7.200	7.410	7.284	4,464,600
2024-07-24	7.600	7.640	7.330	7.360	7.234	6,391,522
2024-07-23	7.730	7.820	7.620	7.620	7.490	3,224,000
2024-07-22	7.750	7.850	7.750	7.780	7.647	4,335,700
2024-07-19	7.660	7.780	7.640	7.740	7.608	3,149,580
2024-07-18	7.650	7.740	7.520	7.720	7.588	3,855,600
2024-07-17	7.890	7.920	7.710	7.710	7.578	3,876,900
2024-07-16	7.900	7.950	7.750	7.880	7.745	4,484,850
2024-07-15	8.100	8.100	7.900	7.900	7.765	4,466,770
2024-07-12	8.230	8.260	8.070	8.170	8.031	5,339,094
2024-07-11	8.200	8.300	8.140	8.220	8.080	5,602,100
2024-07-10	8.110	8.240	8.050	8.070	7.932	4,837,440
2024-07-09	7.800	8.150	7.720	8.140	8.001	7,285,390
2024-07-08	8.280	8.310	7.870	7.920	7.785	7,688,500
2024-07-05	8.140	8.210	8.030	8.190	8.050	3,381,300
2024-07-04	8.350	8.410	8.110	8.130	7.991	4,025,600
2024-07-03	8.600	8.600	8.320	8.330	8.188	5,185,380
2024-07-02	8.610	8.700	8.540	8.600	8.453	4,877,900
2024-07-01	8.600	8.830	8.530	8.670	8.522	7,272,980
2024-06-28	8.330	8.880	8.270	8.640	8.493	11,478,680
2024-06-27	8.370	8.420	8.300	8.340	8.198	4,979,880
2024-06-26	8.140	8.380	8.100	8.380	8.188	5,204,400
2024-06-25	8.160	8.290	8.080	8.140	7.953	4,402,300
2024-06-24	8.410	8.430	8.100	8.140	7.953	8,460,400
2024-06-21	8.470	8.560	8.390	8.450	8.256	3,669,527
2024-06-20	8.700	8.730	8.420	8.470	8.276	6,280,500
2024-06-19	8.910	8.970	8.710	8.730	8.530	6,078,200
2024-06-18	8.800	8.900	8.710	8.900	8.696	6,749,260
2024-06-17	8.750	9.080	8.700	8.830	8.627	10,155,010
2024-06-14	8.820	9.200	8.780	8.920	8.715	13,057,552
2024-06-13	8.640	8.830	8.600	8.750	8.549	6,260,883
2024-06-12	8.460	8.680	8.450	8.640	8.442	5,173,344
2024-06-11	8.470	8.530	8.310	8.520	8.325	4,094,726
2024-06-07	8.440	8.520	8.330	8.480	8.286	6,510,700
2024-06-06	8.630	8.720	8.300	8.360	8.168	10,092,066
2024-06-05	8.870	8.990	8.660	8.670	8.471	7,599,612
2024-06-04	8.730	8.870	8.660	8.850	8.647	8,981,794
2024-06-03	9.050	9.080	8.580	8.740	8.540	13,245,426
2024-05-31	8.970	9.090	8.870	9.010	8.803	9,315,944
2024-05-30	9.350	9.400	8.950	8.990	8.784	14,079,299
2024-05-29	9.300	9.440	9.210	9.250	9.038	16,356,010
2024-05-28	9.050	9.590	9.010	9.490	9.272	31,280,944
2024-05-27	9.020	9.590	8.770	9.280	9.067	24,666,461
2024-05-24	8.780	9.380	8.780	8.930	8.725	14,331,275
2024-05-23	9.100	9.100	8.780	8.790	8.588	9,536,700
2024-05-22	9.140	9.170	9.030	9.100	8.891	8,380,680
2024-05-21	9.100	9.380	8.900	9.200	8.989	16,461,410
2024-05-20	9.060	9.170	9.050	9.090	8.882	13,459,638
2024-05-17	9.300	9.310	9.030	9.120	8.911	19,743,078
2024-05-16	9.870	9.980	9.250	9.400	9.184	40,232,706
2024-05-15	10.000	10.180	9.800	10.000	9.771	34,480,571
2024-05-14	9.870	10.480	9.680	10.180	9.946	54,360,134
2024-05-13	9.400	10.130	9.220	9.930	9.702	34,566,073
2024-05-10	9.340	9.550	9.250	9.400	9.184	10,362,600
2024-05-09	9.280	9.400	9.260	9.270	9.057	5,094,000
2024-05-08	9.380	9.430	9.260	9.260	9.048	5,543,200
2024-05-07	9.370	9.390	9.230	9.360	9.145	5,254,158
2024-05-06	9.430	9.520	9.300	9.360	9.145	6,017,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0250 CNY
2026-06-26	0.0450 CNY
2025-09-19	0.0250 CNY
2025-06-13	0.0400 CNY
2024-10-17	0.0250 CNY
2024-06-27	0.0500 CNY
2023-06-16	0.0250 CNY
2022-06-29	0.0250 CNY
2021-07-07	0.1000 CNY
2020-07-10	0.0250 CNY
2019-05-31	0.0800 CNY

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