Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.970	7.130	6.870	6.880	6.690	3,836,000
2022-05-10	6.920	7.020	6.830	6.970	6.778	2,749,470
2022-05-09	6.690	7.000	6.600	7.000	6.807	3,848,809
2022-05-06	6.600	6.750	6.430	6.730	6.545	2,977,240
2022-05-05	6.670	6.830	6.560	6.700	6.515	4,062,026
2022-04-29	6.590	6.830	6.490	6.790	6.603	5,712,671
2022-04-28	6.750	6.840	6.610	6.700	6.515	3,587,600
2022-04-27	6.390	6.700	6.290	6.690	6.506	3,803,070
2022-04-26	6.610	6.740	6.470	6.500	6.321	3,344,370
2022-04-25	7.030	7.030	6.500	6.620	6.438	4,701,952
2022-04-22	7.140	7.250	7.010	7.090	6.895	3,494,470
2022-04-21	7.650	7.710	7.130	7.190	6.992	7,707,600
2022-04-20	7.970	8.030	7.570	7.690	7.478	7,253,900
2022-04-19	7.910	8.070	7.830	7.960	7.741	3,708,400
2022-04-18	7.750	7.930	7.480	7.900	7.682	4,975,650
2022-04-15	8.100	8.170	7.730	7.750	7.536	5,748,630
2022-04-14	8.100	8.400	8.050	8.130	7.906	5,356,235
2022-04-13	8.490	8.490	8.080	8.080	7.857	5,225,573
2022-04-12	8.390	8.590	8.090	8.490	8.256	7,614,050
2022-04-11	8.700	8.700	8.340	8.400	8.169	5,565,969
2022-04-08	8.780	8.830	8.470	8.620	8.383	5,796,820
2022-04-07	8.950	8.960	8.750	8.840	8.596	5,884,443
2022-04-06	8.630	9.000	8.620	8.950	8.703	8,279,589
2022-04-01	8.460	8.790	8.400	8.730	8.489	8,455,870
2022-03-31	8.390	8.660	8.340	8.560	8.324	6,401,527
2022-03-30	8.460	8.620	8.390	8.500	8.266	6,393,442
2022-03-29	8.550	8.740	8.350	8.380	8.149	8,414,720
2022-03-28	8.470	8.600	8.180	8.600	8.363	8,444,684
2022-03-25	8.700	8.860	8.460	8.600	8.363	16,792,298
2022-03-24	8.860	9.400	8.700	9.040	8.791	27,867,730
2022-03-23	8.200	8.860	8.100	8.860	8.616	9,599,982
2022-03-22	7.950	8.170	7.900	8.050	7.828	4,401,290
2022-03-21	7.880	7.900	7.720	7.850	7.634	2,452,767
2022-03-18	7.700	7.890	7.650	7.850	7.634	2,157,940
2022-03-17	7.680	7.870	7.630	7.720	7.507	3,032,510
2022-03-16	7.580	7.710	7.210	7.630	7.420	3,853,290
2022-03-15	7.990	8.000	7.520	7.520	7.313	4,590,370
2022-03-14	8.180	8.240	8.000	8.000	7.780	2,015,970
2022-03-11	8.150	8.270	7.990	8.230	8.003	2,177,200
2022-03-10	8.250	8.320	8.160	8.170	7.945	2,634,400
2022-03-09	8.310	8.410	7.780	8.130	7.906	3,411,820
2022-03-08	8.510	8.590	8.280	8.310	8.081	2,537,250
2022-03-07	8.770	8.770	8.470	8.510	8.276	2,693,663
2022-03-04	8.770	8.840	8.680	8.750	8.509	2,079,350
2022-03-03	8.870	8.940	8.770	8.810	8.567	2,612,230
2022-03-02	8.720	8.850	8.700	8.850	8.606	2,627,052
2022-03-01	8.720	8.820	8.680	8.790	8.548	2,337,610
2022-02-28	8.810	8.810	8.580	8.710	8.470	2,447,090
2022-02-25	8.700	8.830	8.660	8.750	8.509	2,710,690
2022-02-24	8.930	8.930	8.500	8.620	8.383	5,069,798
2022-02-23	8.930	8.960	8.840	8.940	8.694	2,744,050
2022-02-22	8.900	8.910	8.780	8.890	8.645	3,304,794
2022-02-21	8.750	8.950	8.690	8.940	8.694	3,665,316
2022-02-18	8.640	8.780	8.570	8.770	8.528	2,928,960
2022-02-17	8.640	8.770	8.580	8.660	8.421	3,187,879
2022-02-16	8.610	8.680	8.570	8.650	8.412	2,725,743
2022-02-15	8.450	8.750	8.420	8.600	8.363	5,413,980
2022-02-14	8.370	8.490	8.320	8.400	8.169	2,810,900
2022-02-11	8.560	8.650	8.370	8.440	8.207	3,189,145
2022-02-10	8.680	8.680	8.560	8.610	8.373	2,664,877

← NewerPage 19 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.