Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.950	13.080	12.820	12.930	12.608	23,281,602
2022-11-03	12.910	13.180	12.760	12.860	12.540	26,514,021
2022-11-02	13.000	13.790	12.760	13.270	12.939	45,152,211
2022-11-01	12.790	13.170	12.450	13.160	12.832	37,831,744
2022-10-31	12.260	12.800	11.980	12.780	12.462	36,778,390
2022-10-28	12.800	13.010	11.900	12.380	12.072	47,725,593
2022-10-27	13.000	13.880	12.880	13.200	12.871	83,209,124
2022-10-26	11.660	12.640	11.330	12.640	12.325	34,354,763
2022-10-25	11.300	11.500	11.000	11.490	11.204	14,659,530
2022-10-24	11.550	11.830	11.300	11.380	11.096	15,259,242
2022-10-21	11.840	11.880	11.380	11.530	11.243	18,431,220
2022-10-20	12.200	12.200	11.690	11.850	11.555	24,940,699
2022-10-19	11.900	12.590	11.800	12.280	11.974	30,174,250
2022-10-18	11.800	12.180	11.680	12.020	11.721	22,592,480
2022-10-17	11.940	12.000	11.420	11.800	11.506	18,287,200
2022-10-14	11.620	11.780	11.530	11.750	11.457	16,162,186
2022-10-13	11.500	11.840	11.450	11.580	11.292	17,294,812
2022-10-12	11.320	11.650	10.920	11.630	11.340	17,851,600
2022-10-11	11.230	11.380	10.900	11.350	11.067	14,196,620
2022-10-10	11.000	11.520	10.850	11.220	10.940	18,102,160
2022-09-30	11.190	11.310	10.800	10.830	10.560	14,029,077
2022-09-29	11.510	11.690	11.180	11.220	10.940	15,751,588
2022-09-28	12.020	12.150	11.420	11.420	11.136	18,806,000
2022-09-27	12.060	12.300	11.830	12.120	11.818	18,862,900
2022-09-26	12.230	12.490	11.600	11.950	11.652	22,203,610
2022-09-23	12.050	12.630	11.910	12.360	12.052	31,329,750
2022-09-22	11.940	12.770	11.780	12.270	11.964	29,481,290
2022-09-21	11.790	12.100	11.620	12.000	11.701	20,901,097
2022-09-20	11.470	11.950	11.470	11.860	11.565	21,330,707
2022-09-19	11.390	11.530	11.170	11.410	11.126	13,639,500
2022-09-16	11.460	11.700	11.350	11.400	11.116	16,977,100
2022-09-15	12.460	12.590	11.220	11.560	11.272	38,900,969
2022-09-14	12.450	13.000	12.220	12.420	12.111	23,047,800
2022-09-13	12.800	13.070	12.590	12.780	12.462	22,363,696
2022-09-09	13.620	13.880	12.730	12.920	12.598	43,421,181
2022-09-08	13.330	14.400	13.290	13.930	13.583	54,962,860
2022-09-07	13.350	13.770	13.320	13.500	13.164	33,522,594
2022-09-06	13.380	13.820	12.910	13.610	13.271	38,791,830
2022-09-05	12.730	13.680	12.730	13.170	12.842	34,559,637
2022-09-02	12.400	13.380	11.800	12.990	12.666	56,675,178
2022-09-01	12.980	13.550	12.360	12.450	12.140	55,839,310
2022-08-31	14.530	14.690	13.410	13.410	13.076	62,610,524
2022-08-30	16.250	16.900	14.600	14.900	14.529	86,886,295
2022-08-29	14.610	16.200	14.130	16.200	15.796	72,203,640
2022-08-26	14.160	15.450	14.160	14.730	14.363	68,093,503
2022-08-25	14.510	14.880	13.720	14.480	14.119	57,358,781
2022-08-24	14.650	15.590	14.070	14.890	14.519	107,615,759
2022-08-23	13.160	14.390	13.160	14.390	14.031	57,042,729
2022-08-22	13.410	13.460	12.980	13.080	12.754	40,124,786
2022-08-19	14.280	14.280	13.470	13.520	13.183	62,071,745
2022-08-18	13.970	15.200	13.970	14.520	14.158	114,896,038
2022-08-17	12.830	13.830	12.710	13.830	13.485	94,204,899
2022-08-16	12.450	12.800	12.430	12.570	12.257	41,483,470
2022-08-15	12.190	12.750	12.050	12.570	12.257	56,750,957
2022-08-12	12.020	12.190	11.910	11.920	11.623	26,806,870
2022-08-11	12.190	12.360	12.060	12.130	11.828	31,712,723
2022-08-10	12.030	12.260	11.960	12.100	11.799	26,234,280
2022-08-09	12.290	12.450	12.000	12.030	11.730	29,863,690
2022-08-08	12.010	12.280	11.920	12.240	11.935	25,570,228
2022-08-05	12.350	12.350	11.840	12.000	11.701	36,751,004

← NewerPage 17 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.