Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.260	9.340	9.140	9.270	9.057	7,160,856
2024-04-29	8.990	9.260	8.970	9.260	9.048	9,857,770
2024-04-26	8.750	8.890	8.550	8.870	8.667	9,825,660
2024-04-25	9.070	9.070	8.720	8.750	8.549	12,208,482
2024-04-24	8.750	9.070	8.690	9.070	8.862	7,437,862
2024-04-23	8.680	8.780	8.570	8.660	8.461	4,852,110
2024-04-22	8.510	8.680	8.240	8.570	8.373	5,472,633
2024-04-19	8.860	8.890	8.550	8.600	8.403	6,227,110
2024-04-18	8.970	9.010	8.740	8.900	8.696	9,716,280
2024-04-17	8.160	8.780	8.160	8.780	8.579	7,875,255
2024-04-16	8.720	8.770	7.980	7.980	7.797	12,342,786
2024-04-15	9.300	9.370	8.680	8.810	8.608	9,968,250
2024-04-12	9.440	9.530	9.240	9.240	9.028	6,442,000
2024-04-11	9.110	9.420	9.020	9.290	9.077	5,652,370
2024-04-10	9.490	9.490	9.020	9.140	8.930	6,632,100
2024-04-09	9.450	9.630	9.370	9.440	9.223	5,345,910
2024-04-08	9.660	9.660	9.420	9.450	9.233	5,359,700
2024-04-03	9.780	9.810	9.620	9.680	9.458	6,021,144
2024-04-02	9.700	9.920	9.600	9.750	9.526	9,578,330
2024-04-01	9.420	9.660	9.360	9.650	9.429	6,424,211
2024-03-29	9.300	9.340	9.100	9.340	9.126	2,375,540
2024-03-28	9.000	9.270	8.910	9.170	8.960	6,184,870
2024-03-27	9.300	9.310	8.890	8.900	8.696	7,742,100
2024-03-26	9.350	9.470	9.100	9.280	9.067	9,238,590
2024-03-25	9.670	9.790	9.350	9.430	9.214	9,012,440
2024-03-22	9.620	9.720	9.380	9.580	9.360	9,919,060
2024-03-21	9.900	9.900	9.550	9.660	9.438	10,212,178
2024-03-20	9.500	9.850	9.460	9.810	9.585	12,939,363
2024-03-19	9.260	9.640	9.260	9.460	9.243	13,933,140
2024-03-18	9.200	9.300	9.130	9.270	9.057	6,680,800
2024-03-15	9.100	9.170	9.010	9.130	8.921	5,364,710
2024-03-14	9.100	9.160	8.930	9.050	8.842	8,006,725
2024-03-13	9.050	9.240	9.000	9.130	8.921	8,672,509
2024-03-12	9.060	9.220	8.980	9.050	8.842	8,399,080
2024-03-11	8.760	9.120	8.760	9.100	8.891	12,157,976
2024-03-08	8.700	8.810	8.570	8.750	8.549	7,087,550
2024-03-07	8.800	8.890	8.600	8.620	8.422	7,025,870
2024-03-06	8.500	8.880	8.500	8.780	8.579	8,941,183
2024-03-05	8.760	8.850	8.550	8.590	8.393	8,571,667
2024-03-04	8.800	9.060	8.530	8.880	8.676	11,628,880
2024-03-01	8.460	8.750	8.450	8.730	8.530	11,102,574
2024-02-29	8.030	8.450	8.030	8.420	8.227	9,086,500
2024-02-28	8.880	9.040	8.100	8.100	7.914	14,222,189
2024-02-27	8.600	8.820	8.530	8.800	8.598	8,469,510
2024-02-26	8.410	8.880	8.330	8.660	8.461	12,441,884
2024-02-23	7.970	8.490	7.960	8.410	8.217	12,911,794
2024-02-22	7.680	7.930	7.650	7.920	7.738	8,890,134
2024-02-21	7.450	7.920	7.420	7.640	7.465	9,380,658
2024-02-20	7.440	7.550	7.280	7.500	7.328	7,339,940
2024-02-19	7.250	7.560	7.230	7.450	7.279	12,392,773
2024-02-08	6.560	7.160	6.460	7.120	6.957	15,114,127
2024-02-07	6.700	6.850	6.400	6.510	6.361	15,047,875
2024-02-06	6.310	6.950	5.990	6.720	6.566	16,501,085
2024-02-05	7.390	7.390	6.660	6.660	6.507	14,197,670
2024-02-02	7.810	7.970	7.050	7.400	7.230	11,921,387
2024-02-01	8.030	8.080	7.650	7.770	7.592	11,807,900
2024-01-31	8.650	8.680	8.020	8.100	7.914	10,758,500
2024-01-30	8.900	9.080	8.640	8.650	8.452	6,304,800
2024-01-29	9.360	9.410	9.000	9.000	8.794	9,189,800
2024-01-26	9.350	9.500	9.150	9.320	9.106	12,249,022

← NewerPage 11 of 21 · 1,212 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.