Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.780	14.820	13.660	14.820	14.451	57,742,959
2023-02-03	13.410	13.580	13.220	13.470	13.134	15,719,740
2023-02-02	13.480	13.800	13.310	13.330	12.998	20,409,009
2023-02-01	13.250	13.480	13.080	13.460	13.125	16,157,952
2023-01-31	13.200	13.320	13.120	13.180	12.852	11,523,530
2023-01-30	13.180	13.440	13.100	13.370	13.037	16,604,727
2023-01-20	12.700	13.250	12.680	13.030	12.705	18,153,610
2023-01-19	12.770	13.060	12.570	12.610	12.296	10,854,600
2023-01-18	12.810	12.870	12.660	12.750	12.432	6,264,230
2023-01-17	12.800	12.920	12.550	12.730	12.413	11,295,850
2023-01-16	13.000	13.210	12.700	12.780	12.462	14,925,500
2023-01-13	12.750	13.200	12.510	13.000	12.676	18,549,370
2023-01-12	12.780	12.800	12.380	12.750	12.432	16,863,600
2023-01-11	13.120	13.200	12.710	12.740	12.423	15,722,620
2023-01-10	13.350	13.480	13.070	13.160	12.832	15,785,789
2023-01-09	13.710	14.000	13.320	13.340	13.008	24,214,240
2023-01-06	13.050	13.880	13.000	13.600	13.261	31,016,483
2023-01-05	12.350	13.270	12.310	13.130	12.803	23,818,187
2023-01-04	12.530	12.740	12.290	12.440	12.130	12,522,400
2023-01-03	12.110	12.880	12.010	12.540	12.228	15,987,180
2022-12-30	11.710	12.170	11.650	12.150	11.847	13,672,520
2022-12-29	11.830	11.960	11.700	11.710	11.418	7,950,490
2022-12-28	12.040	12.040	11.760	11.770	11.477	8,606,695
2022-12-27	11.950	12.180	11.850	12.030	11.730	11,585,490
2022-12-26	11.490	11.950	11.450	11.950	11.652	13,611,870
2022-12-23	11.530	11.660	11.380	11.510	11.223	12,513,550
2022-12-22	11.990	12.080	11.480	11.510	11.223	15,497,300
2022-12-21	12.370	12.620	11.800	11.960	11.662	20,128,790
2022-12-20	13.000	13.240	12.520	12.630	12.315	15,325,501
2022-12-19	13.500	13.670	12.970	13.060	12.735	14,754,713
2022-12-16	14.050	14.170	13.300	13.550	13.212	21,042,010
2022-12-15	14.180	14.540	14.100	14.260	13.905	20,181,250
2022-12-14	13.930	14.500	13.710	14.380	14.022	24,250,660
2022-12-13	14.050	14.300	14.000	14.040	13.690	19,495,132
2022-12-12	13.610	14.110	13.560	14.050	13.700	16,830,951
2022-12-09	13.780	14.280	13.690	13.780	13.437	20,038,356
2022-12-08	13.580	13.900	13.520	13.550	13.212	17,841,503
2022-12-07	14.090	14.300	13.700	13.700	13.359	22,378,263
2022-12-06	14.320	14.410	14.010	14.130	13.778	19,297,633
2022-12-05	14.400	14.550	14.220	14.400	14.041	28,784,723
2022-12-02	13.890	14.880	13.800	14.610	14.246	48,293,930
2022-12-01	13.850	14.370	13.610	14.090	13.739	35,642,550
2022-11-30	13.950	14.520	13.850	14.010	13.661	47,789,306
2022-11-29	14.340	15.500	14.110	14.220	13.866	81,861,412
2022-11-28	12.890	14.320	12.580	14.320	13.963	29,450,186
2022-11-25	13.500	13.690	12.910	13.020	12.696	27,228,055
2022-11-24	13.440	14.270	13.130	13.700	13.359	43,860,470
2022-11-23	13.130	13.420	12.850	13.200	12.871	24,654,087
2022-11-22	12.700	13.680	12.550	13.400	13.066	37,594,365
2022-11-21	13.010	13.850	12.800	12.830	12.510	38,549,454
2022-11-18	12.430	12.740	12.220	12.730	12.413	22,103,722
2022-11-17	12.250	12.480	12.030	12.420	12.111	15,396,630
2022-11-16	12.260	12.480	12.140	12.180	11.877	13,905,977
2022-11-15	12.190	12.420	12.110	12.380	12.072	15,331,800
2022-11-14	12.620	12.650	12.020	12.110	11.808	24,283,002
2022-11-11	13.220	13.350	12.680	12.730	12.413	25,602,860
2022-11-10	13.000	13.210	12.920	12.960	12.637	22,989,084
2022-11-09	12.990	13.630	12.780	13.260	12.930	37,629,844
2022-11-08	12.710	12.840	12.480	12.700	12.384	18,269,902
2022-11-07	12.870	13.410	12.820	12.880	12.559	20,972,020

← NewerPage 16 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.