Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.720	9.750	9.460	9.650	9.429	6,507,900
2023-10-31	10.100	10.140	9.650	9.710	9.487	7,924,800
2023-10-30	9.980	10.150	9.960	10.110	9.878	4,162,570
2023-10-27	9.930	10.040	9.840	9.980	9.751	3,593,500
2023-10-26	9.800	10.000	9.650	10.000	9.771	4,141,900
2023-10-25	9.660	9.930	9.650	9.880	9.653	3,795,300
2023-10-24	9.470	9.690	9.450	9.670	9.448	3,976,386
2023-10-23	9.780	9.810	9.390	9.420	9.204	5,473,512
2023-10-20	9.850	10.080	9.790	9.810	9.585	5,042,800
2023-10-19	9.900	10.130	9.830	9.830	9.605	3,522,570
2023-10-18	10.090	10.150	9.880	9.900	9.673	3,429,200
2023-10-17	10.140	10.220	10.020	10.090	9.859	3,424,000
2023-10-16	10.350	10.390	10.090	10.140	9.907	4,390,000
2023-10-13	10.390	10.450	10.300	10.350	10.113	3,057,600
2023-10-12	10.480	10.490	10.330	10.480	10.240	3,223,641
2023-10-11	10.560	10.570	10.340	10.370	10.132	4,334,480
2023-10-10	10.550	10.680	10.510	10.550	10.308	3,373,000
2023-10-09	10.510	10.610	10.470	10.580	10.337	4,304,230
2023-09-28	10.400	10.530	10.350	10.510	10.269	3,693,600
2023-09-27	10.240	10.410	10.170	10.350	10.113	4,250,200
2023-09-26	10.120	10.350	10.120	10.240	10.005	4,826,900
2023-09-25	10.180	10.260	10.060	10.150	9.917	4,053,073
2023-09-22	9.760	10.200	9.750	10.180	9.946	6,806,550
2023-09-21	9.810	9.900	9.710	9.800	9.575	3,385,549
2023-09-20	9.810	9.900	9.770	9.810	9.585	3,802,633
2023-09-19	10.140	10.150	9.780	9.810	9.585	9,868,367
2023-09-18	10.570	10.690	10.090	10.150	9.917	11,861,040
2023-09-15	10.750	10.880	10.550	10.660	10.415	5,940,150
2023-09-14	10.750	10.890	10.640	10.850	10.601	4,880,500
2023-09-13	10.930	10.970	10.660	10.780	10.533	4,048,350
2023-09-12	10.910	10.980	10.870	10.930	10.679	2,461,300
2023-09-11	10.930	11.020	10.870	10.960	10.709	4,089,300
2023-09-08	10.800	11.010	10.770	10.970	10.718	4,131,150
2023-09-07	10.960	11.060	10.810	10.810	10.562	4,425,200
2023-09-06	10.880	11.040	10.790	11.010	10.757	4,418,994
2023-09-05	10.840	10.920	10.770	10.920	10.670	4,248,141
2023-09-04	10.690	10.830	10.670	10.830	10.582	4,070,082
2023-09-01	10.750	10.820	10.630	10.680	10.435	3,098,190
2023-08-31	10.770	10.860	10.650	10.740	10.494	4,086,090
2023-08-30	10.640	10.880	10.620	10.770	10.523	5,370,600
2023-08-29	10.300	10.690	10.250	10.640	10.396	6,576,930
2023-08-28	10.880	11.060	10.330	10.350	10.113	6,832,770
2023-08-25	10.700	10.730	10.370	10.400	10.161	4,459,750
2023-08-24	10.900	11.020	10.670	10.760	10.513	4,573,170
2023-08-23	10.880	11.140	10.860	10.890	10.640	6,720,934
2023-08-22	10.780	10.850	10.520	10.850	10.601	4,564,520
2023-08-21	10.730	10.850	10.690	10.690	10.445	3,041,320
2023-08-18	10.880	10.990	10.740	10.740	10.494	3,340,564
2023-08-17	10.850	10.970	10.740	10.910	10.660	3,845,566
2023-08-16	11.020	11.030	10.860	10.870	10.621	3,049,264
2023-08-15	11.200	11.280	10.970	11.030	10.777	3,163,300
2023-08-14	11.020	11.280	10.960	11.250	10.992	3,311,580
2023-08-11	11.350	11.430	11.080	11.110	10.855	5,040,917
2023-08-10	11.440	11.520	11.370	11.390	11.129	2,736,500
2023-08-09	11.430	11.540	11.330	11.360	11.099	2,774,800
2023-08-08	11.580	11.610	11.460	11.490	11.226	2,444,400
2023-08-07	11.580	11.600	11.460	11.560	11.295	2,319,166
2023-08-04	11.380	11.650	11.370	11.540	11.275	4,979,540
2023-08-03	11.580	11.580	11.380	11.390	11.129	5,091,766
2023-08-02	11.720	11.770	11.560	11.580	11.314	3,797,729

← NewerPage 13 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.