Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.850	11.850	11.670	11.710	11.441	3,662,700
2023-07-31	11.720	11.900	11.660	11.850	11.578	4,677,481
2023-07-28	11.680	11.760	11.550	11.700	11.432	3,607,202
2023-07-27	11.860	11.980	11.690	11.690	11.422	3,556,710
2023-07-26	11.880	11.980	11.800	11.860	11.588	3,327,770
2023-07-25	11.730	11.900	11.730	11.880	11.607	3,919,769
2023-07-24	11.720	11.750	11.610	11.690	11.422	2,551,191
2023-07-21	11.690	11.800	11.610	11.720	11.451	4,042,644
2023-07-20	12.000	12.030	11.550	11.680	11.412	10,094,722
2023-07-19	12.090	12.220	12.020	12.030	11.754	4,592,950
2023-07-18	12.270	12.280	12.050	12.070	11.793	8,266,302
2023-07-17	12.130	12.490	12.020	12.380	12.096	10,635,572
2023-07-14	12.240	12.290	12.080	12.080	11.803	8,461,300
2023-07-13	12.480	12.610	12.230	12.320	12.037	10,383,454
2023-07-12	12.440	12.620	12.380	12.480	12.194	11,998,930
2023-07-11	12.400	12.440	12.150	12.390	12.106	9,600,361
2023-07-10	12.740	12.790	12.360	12.520	12.233	10,734,400
2023-07-07	12.660	12.690	12.310	12.550	12.262	14,438,300
2023-07-06	12.470	13.050	12.470	12.790	12.497	22,237,380
2023-07-05	12.570	12.860	12.380	12.470	12.184	15,731,207
2023-07-04	12.390	12.580	12.330	12.550	12.262	8,267,317
2023-07-03	12.490	12.660	12.260	12.470	12.184	7,920,170
2023-06-30	12.450	12.550	12.320	12.490	12.204	7,314,510
2023-06-29	12.130	12.570	12.080	12.450	12.164	11,851,313
2023-06-28	12.450	12.520	11.860	12.220	11.940	11,471,201
2023-06-27	12.240	12.800	12.240	12.530	12.243	10,227,560
2023-06-26	12.340	12.800	12.170	12.230	11.949	11,186,110
2023-06-21	12.910	12.970	12.410	12.430	12.145	11,494,980
2023-06-20	12.940	13.030	12.730	12.850	12.555	13,847,580
2023-06-19	12.490	12.890	12.410	12.790	12.497	15,128,170
2023-06-16	12.400	12.570	12.210	12.530	12.243	11,237,606
2023-06-15	12.180	12.450	12.110	12.370	12.062	9,502,481
2023-06-14	12.440	12.480	12.140	12.160	11.857	8,521,781
2023-06-13	12.090	12.450	12.050	12.380	12.072	10,028,220
2023-06-12	12.180	12.340	12.100	12.120	11.818	7,514,080
2023-06-09	12.090	12.300	11.930	12.270	11.964	7,800,270
2023-06-08	12.400	12.400	12.070	12.130	11.828	8,877,000
2023-06-07	12.130	12.400	11.860	12.300	11.994	13,440,587
2023-06-06	12.970	12.980	12.080	12.140	11.838	24,832,961
2023-06-05	12.770	13.040	12.580	13.030	12.705	16,955,118
2023-06-02	12.830	13.000	12.750	12.770	12.452	12,913,490
2023-06-01	12.940	13.080	12.720	12.830	12.510	17,997,090
2023-05-31	13.190	13.300	12.900	13.060	12.735	17,592,540
2023-05-30	12.750	13.290	12.680	13.210	12.881	24,045,837
2023-05-29	13.060	13.330	12.810	12.850	12.530	17,190,949
2023-05-26	13.270	13.270	12.890	13.100	12.774	25,788,060
2023-05-25	12.890	13.500	12.810	13.400	13.066	41,674,712
2023-05-24	12.670	13.200	12.670	12.880	12.559	23,225,300
2023-05-23	13.010	13.050	12.650	12.660	12.345	25,889,020
2023-05-22	12.900	13.590	12.850	13.280	12.949	35,973,937
2023-05-19	12.670	13.200	12.560	13.000	12.676	22,157,282
2023-05-18	12.890	13.230	12.680	12.980	12.657	28,777,863
2023-05-17	12.450	13.300	12.330	13.240	12.910	41,120,111
2023-05-16	12.880	13.110	12.260	12.610	12.296	45,391,927
2023-05-15	11.380	12.430	11.300	12.430	12.120	14,380,090
2023-05-12	11.400	11.450	11.260	11.300	11.018	3,673,800
2023-05-11	11.350	11.460	11.270	11.400	11.116	4,367,400
2023-05-10	11.270	11.430	11.110	11.360	11.077	5,050,295
2023-05-09	11.600	11.600	11.180	11.180	10.901	6,339,950
2023-05-08	11.380	11.610	11.380	11.570	11.282	5,511,860

← NewerPage 14 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.