Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.480	11.530	11.260	11.380	11.096	4,864,770
2023-05-04	11.460	11.640	11.410	11.550	11.262	5,656,247
2023-04-28	11.000	11.460	11.000	11.460	11.175	9,188,450
2023-04-27	11.010	11.130	10.820	10.900	10.628	5,884,570
2023-04-26	10.800	11.190	10.580	11.090	10.814	7,546,000
2023-04-25	11.280	11.290	10.640	10.800	10.531	8,932,120
2023-04-24	11.180	11.270	11.000	11.250	10.970	5,870,070
2023-04-21	11.540	11.670	11.120	11.140	10.862	10,007,522
2023-04-20	11.950	11.950	11.570	11.600	11.311	8,261,824
2023-04-19	11.890	12.110	11.700	11.950	11.652	7,301,910
2023-04-18	12.140	12.150	11.790	11.880	11.584	9,038,849
2023-04-17	12.340	12.400	12.150	12.180	11.877	6,500,264
2023-04-14	12.210	12.370	12.100	12.130	11.828	8,957,040
2023-04-13	12.630	12.800	12.320	12.360	12.052	12,541,570
2023-04-12	12.200	12.350	12.130	12.310	12.003	6,917,940
2023-04-11	12.600	12.670	12.100	12.220	11.916	12,072,090
2023-04-10	12.750	13.080	12.640	12.730	12.413	10,285,305
2023-04-07	12.580	12.820	12.570	12.720	12.403	5,495,320
2023-04-06	12.830	12.920	12.600	12.680	12.364	7,785,470
2023-04-04	13.260	13.260	12.800	12.800	12.481	12,671,170
2023-04-03	13.230	13.320	12.950	13.290	12.959	10,946,010
2023-03-31	13.250	13.350	13.100	13.160	12.832	7,728,517
2023-03-30	13.200	13.350	13.060	13.230	12.900	6,928,041
2023-03-29	13.280	13.460	13.200	13.250	12.920	8,052,837
2023-03-28	13.710	13.710	13.200	13.290	12.959	11,640,470
2023-03-27	13.090	13.580	13.000	13.570	13.232	17,067,077
2023-03-24	13.040	13.770	12.900	13.300	12.969	20,805,391
2023-03-23	12.780	12.920	12.630	12.890	12.569	7,623,399
2023-03-22	12.820	12.930	12.690	12.780	12.462	7,341,830
2023-03-21	12.520	12.820	12.470	12.790	12.471	7,846,990
2023-03-20	12.560	12.630	12.350	12.510	12.198	7,871,810
2023-03-17	12.570	12.630	12.410	12.500	12.189	6,989,510
2023-03-16	12.790	12.790	12.420	12.420	12.111	6,720,000
2023-03-15	12.760	12.960	12.760	12.780	12.462	6,467,704
2023-03-14	13.020	13.050	12.380	12.660	12.345	13,137,357
2023-03-13	12.950	13.160	12.820	13.030	12.705	8,085,820
2023-03-10	13.160	13.190	12.910	13.050	12.725	9,242,610
2023-03-09	13.430	13.550	13.180	13.210	12.881	11,666,020
2023-03-08	13.310	13.520	13.270	13.420	13.086	8,935,200
2023-03-07	13.850	13.920	13.310	13.320	12.988	16,289,622
2023-03-06	13.860	14.030	13.760	13.920	13.573	8,960,843
2023-03-03	14.030	14.160	13.810	13.920	13.573	11,345,959
2023-03-02	14.360	14.380	14.010	14.030	13.680	15,151,555
2023-03-01	14.360	14.400	14.130	14.360	14.002	15,241,195
2023-02-28	14.600	14.630	14.220	14.450	14.090	19,010,009
2023-02-27	14.050	14.550	13.760	14.550	14.188	30,942,516
2023-02-24	14.140	14.380	14.000	14.080	13.729	14,174,040
2023-02-23	13.800	14.120	13.780	14.030	13.680	13,601,697
2023-02-22	13.880	14.170	13.780	13.910	13.563	13,971,578
2023-02-21	13.690	14.040	13.690	14.000	13.651	18,154,000
2023-02-20	13.510	13.710	13.360	13.680	13.339	13,924,127
2023-02-17	13.680	13.850	13.540	13.540	13.203	16,489,670
2023-02-16	14.700	14.770	13.640	13.840	13.495	36,860,310
2023-02-15	14.750	14.790	14.540	14.700	14.334	20,939,600
2023-02-14	14.690	14.960	14.410	14.750	14.383	29,905,673
2023-02-13	14.330	14.840	14.300	14.840	14.470	37,508,412
2023-02-10	14.610	14.720	14.270	14.320	13.963	30,685,296
2023-02-09	14.590	14.680	14.220	14.620	14.256	35,638,100
2023-02-08	14.650	15.080	14.400	14.770	14.402	55,937,959
2023-02-07	14.800	15.980	14.600	15.050	14.675	108,473,907

← NewerPage 15 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.