Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.800	9.390	8.600	9.350	9.136	19,015,988
2024-01-24	8.760	9.140	8.490	8.770	8.569	19,029,315
2024-01-23	8.340	8.580	8.020	8.470	8.276	21,434,489
2024-01-22	9.310	9.310	8.650	8.650	8.452	31,590,171
2024-01-19	10.130	10.140	9.610	9.610	9.390	34,449,832
2024-01-18	10.440	10.440	10.010	10.330	10.093	46,936,162
2024-01-17	9.720	10.640	9.640	10.640	10.396	18,633,144
2024-01-16	9.620	9.750	9.500	9.670	9.448	4,915,870
2024-01-15	9.770	9.820	9.550	9.620	9.399	7,627,460
2024-01-12	9.730	9.910	9.710	9.760	9.536	4,962,401
2024-01-11	9.590	9.780	9.540	9.760	9.536	4,181,608
2024-01-10	9.680	9.750	9.490	9.570	9.350	4,504,070
2024-01-09	9.690	9.940	9.630	9.720	9.497	4,914,500
2024-01-08	9.800	9.900	9.620	9.630	9.409	4,534,600
2024-01-05	10.000	10.120	9.720	9.790	9.565	5,904,600
2024-01-04	9.950	10.110	9.900	10.080	9.849	5,752,780
2024-01-03	9.930	10.030	9.840	9.980	9.751	5,228,800
2024-01-02	9.980	10.100	9.920	9.990	9.761	5,891,040
2023-12-29	9.560	10.000	9.560	9.980	9.751	9,668,372
2023-12-28	9.120	9.670	9.060	9.580	9.360	9,495,800
2023-12-27	9.120	9.190	9.050	9.140	8.930	3,522,270
2023-12-26	9.310	9.310	9.000	9.080	8.872	5,333,372
2023-12-25	9.350	9.490	9.290	9.310	9.096	4,407,940
2023-12-22	9.650	9.740	9.330	9.390	9.175	8,723,223
2023-12-21	9.610	9.810	9.450	9.740	9.517	4,610,500
2023-12-20	9.810	9.850	9.630	9.640	9.419	4,003,900
2023-12-19	9.760	9.830	9.630	9.800	9.575	2,861,300
2023-12-18	9.970	10.060	9.690	9.730	9.507	5,815,100
2023-12-15	10.120	10.160	9.960	10.010	9.780	3,642,190
2023-12-14	10.110	10.210	10.060	10.080	9.849	4,568,700
2023-12-13	10.090	10.170	10.020	10.090	9.859	3,989,700
2023-12-12	10.130	10.200	10.050	10.120	9.888	4,231,750
2023-12-11	9.810	10.150	9.780	10.130	9.898	7,156,902
2023-12-08	10.030	10.120	9.880	9.900	9.673	5,320,700
2023-12-07	10.000	10.230	9.950	10.030	9.800	5,845,350
2023-12-06	10.010	10.120	9.910	10.000	9.771	4,597,900
2023-12-05	10.350	10.350	10.010	10.010	9.780	6,448,800
2023-12-04	10.320	10.450	10.310	10.330	10.093	5,074,270
2023-12-01	10.230	10.380	10.150	10.360	10.122	5,775,900
2023-11-30	10.250	10.360	10.120	10.200	9.966	7,329,800
2023-11-29	10.280	10.390	10.220	10.240	10.005	6,821,870
2023-11-28	10.380	10.390	10.230	10.340	10.103	6,850,918
2023-11-27	10.300	10.600	10.200	10.420	10.181	12,362,013
2023-11-24	10.340	10.420	10.210	10.260	10.025	7,659,100
2023-11-23	10.200	10.430	10.120	10.380	10.142	7,415,050
2023-11-22	10.230	10.380	10.200	10.200	9.966	5,621,184
2023-11-21	10.420	10.490	10.250	10.290	10.054	6,155,289
2023-11-20	10.480	10.530	10.350	10.390	10.152	8,147,500
2023-11-17	10.110	10.340	10.070	10.310	10.074	9,579,000
2023-11-16	10.150	10.210	10.070	10.110	9.878	5,385,700
2023-11-15	10.150	10.280	10.100	10.160	9.927	9,361,070
2023-11-14	9.910	10.050	9.820	10.040	9.810	11,373,652
2023-11-13	9.680	9.900	9.650	9.890	9.663	9,748,721
2023-11-10	9.850	9.850	9.620	9.660	9.438	7,653,709
2023-11-09	9.950	9.970	9.790	9.850	9.624	7,492,008
2023-11-08	9.950	10.000	9.760	9.900	9.673	7,355,000
2023-11-07	9.990	9.990	9.840	9.970	9.741	6,582,680
2023-11-06	9.780	10.040	9.780	9.990	9.761	7,885,504
2023-11-03	9.500	9.840	9.480	9.780	9.556	8,203,680
2023-11-02	9.630	9.720	9.450	9.450	9.233	5,347,600

← NewerPage 12 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.