Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.030	12.490	12.030	12.370	12.062	41,394,407
2022-08-03	11.960	12.580	11.890	12.010	11.711	52,256,805
2022-08-02	13.180	13.180	12.090	12.090	11.789	58,959,290
2022-08-01	13.520	13.740	13.150	13.430	13.095	55,623,433
2022-07-29	13.310	14.650	13.260	13.800	13.456	81,242,694
2022-07-28	13.260	13.630	13.190	13.460	13.125	60,322,441
2022-07-27	13.300	13.410	13.070	13.180	12.852	50,196,941
2022-07-26	13.800	13.850	13.060	13.300	12.969	73,530,574
2022-07-25	14.000	14.290	13.710	14.190	13.836	67,893,708
2022-07-22	14.380	14.590	13.910	13.970	13.622	95,213,314
2022-07-21	15.000	15.990	14.700	14.880	14.509	123,991,383
2022-07-20	16.070	16.070	16.070	16.070	15.670	17,054,600
2022-07-19	21.190	21.770	17.860	17.860	17.415	181,149,695
2022-07-18	19.480	19.840	19.010	19.840	19.346	47,724,581
2022-07-15	16.740	18.040	14.980	18.040	17.591	167,076,760
2022-07-14	14.980	17.100	14.370	16.400	15.991	147,036,776
2022-07-13	16.200	17.480	15.620	15.620	15.231	149,224,037
2022-07-12	16.500	17.350	16.000	17.350	16.918	151,094,536
2022-07-11	14.600	15.770	12.910	15.770	15.377	140,824,485
2022-07-08	14.340	14.340	13.960	14.340	13.983	64,522,420
2022-07-07	13.030	13.040	11.060	13.040	12.715	90,620,091
2022-07-06	11.850	11.850	11.850	11.850	11.555	13,090,569
2022-07-05	10.570	10.770	10.510	10.770	10.502	11,555,797
2022-07-04	8.890	9.790	8.780	9.790	9.546	16,173,892
2022-07-01	8.920	9.040	8.850	8.900	8.678	2,123,958
2022-06-30	8.900	9.090	8.880	8.920	8.698	4,517,030
2022-06-29	9.210	9.410	8.900	8.910	8.688	6,706,480
2022-06-28	9.010	9.300	8.950	9.230	8.976	7,264,924
2022-06-27	9.010	9.060	8.790	9.010	8.762	4,425,960
2022-06-24	8.820	9.070	8.700	9.020	8.771	8,143,120
2022-06-23	8.360	8.920	8.330	8.820	8.577	8,737,510
2022-06-22	8.300	8.480	8.240	8.400	8.169	3,318,057
2022-06-21	8.320	8.350	8.250	8.330	8.100	3,011,913
2022-06-20	8.000	8.330	8.000	8.270	8.042	4,685,410
2022-06-17	7.880	8.030	7.880	7.980	7.760	2,073,161
2022-06-16	7.940	7.980	7.810	7.900	7.682	1,568,380
2022-06-15	8.120	8.120	7.940	7.940	7.721	2,165,701
2022-06-14	7.950	8.040	7.820	8.040	7.818	1,966,370
2022-06-13	7.970	8.120	7.920	8.030	7.809	1,954,130
2022-06-10	8.010	8.020	7.860	7.980	7.760	1,572,712
2022-06-09	8.200	8.200	7.850	7.920	7.702	2,572,944
2022-06-08	8.150	8.300	8.050	8.100	7.877	2,398,670
2022-06-07	8.280	8.330	8.080	8.190	7.964	2,885,000
2022-06-06	8.120	8.360	8.120	8.280	8.052	3,633,615
2022-06-02	7.900	8.080	7.900	8.070	7.848	2,465,220
2022-06-01	7.950	8.050	7.900	7.960	7.741	2,896,953
2022-05-31	7.980	8.000	7.900	7.970	7.750	2,336,610
2022-05-30	7.910	7.960	7.820	7.900	7.682	2,522,520
2022-05-27	7.920	8.060	7.850	7.920	7.702	2,534,820
2022-05-26	7.900	8.010	7.810	7.950	7.731	3,403,000
2022-05-25	7.700	7.900	7.690	7.890	7.673	2,566,320
2022-05-24	7.900	8.040	7.690	7.700	7.488	5,961,463
2022-05-23	7.530	7.880	7.500	7.860	7.643	3,847,820
2022-05-20	7.410	7.600	7.330	7.520	7.313	3,630,984
2022-05-19	7.090	7.410	7.060	7.360	7.157	3,766,140
2022-05-18	7.090	7.360	7.060	7.160	6.963	3,687,138
2022-05-17	7.050	7.090	6.900	7.060	6.865	2,084,794
2022-05-16	7.060	7.140	7.000	7.050	6.856	2,156,520
2022-05-13	6.960	7.040	6.890	7.010	6.817	2,173,250
2022-05-12	6.850	7.000	6.800	6.930	6.739	1,626,740

← NewerPage 18 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.