Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.520	8.680	8.500	8.670	8.431	3,697,511
2022-02-08	8.390	8.550	8.330	8.540	8.305	3,337,722
2022-02-07	8.410	8.540	8.360	8.390	8.159	2,094,900
2022-01-28	8.100	8.350	8.080	8.270	8.042	3,613,210
2022-01-27	8.570	8.600	8.080	8.090	7.867	6,094,700
2022-01-26	8.530	8.690	8.430	8.630	8.392	5,817,900
2022-01-25	8.420	8.580	8.160	8.520	8.285	7,537,620
2022-01-24	8.520	8.580	8.430	8.460	8.227	2,355,302
2022-01-21	8.690	8.690	8.420	8.530	8.295	4,773,304
2022-01-20	9.000	9.000	8.600	8.660	8.421	4,355,110
2022-01-19	8.910	9.020	8.870	8.940	8.694	3,092,760
2022-01-18	9.030	9.040	8.880	8.910	8.665	3,800,440
2022-01-17	8.810	9.050	8.810	9.020	8.771	5,791,088
2022-01-14	9.000	9.060	8.800	8.830	8.587	4,773,800
2022-01-13	9.100	9.140	9.010	9.030	8.781	2,973,200
2022-01-12	9.000	9.130	9.000	9.100	8.849	3,136,660
2022-01-11	9.020	9.070	8.900	8.950	8.703	4,248,880
2022-01-10	8.990	9.040	8.910	8.990	8.742	4,318,480
2022-01-07	9.450	9.460	8.950	8.980	8.733	7,649,670
2022-01-06	9.350	9.460	9.250	9.400	9.141	4,502,617
2022-01-05	9.600	9.630	9.230	9.320	9.063	6,503,645
2022-01-04	9.500	9.590	9.380	9.590	9.326	5,728,271
2021-12-31	9.450	9.630	9.450	9.470	9.209	4,224,680
2021-12-30	9.600	9.640	9.420	9.450	9.190	4,886,400
2021-12-29	9.500	9.620	9.460	9.490	9.229	3,548,910
2021-12-28	9.430	9.580	9.330	9.570	9.306	4,396,339
2021-12-27	9.300	9.800	9.220	9.480	9.219	8,432,650
2021-12-24	9.960	9.980	9.330	9.330	9.073	12,293,440
2021-12-23	9.910	10.290	9.880	9.960	9.686	10,885,703
2021-12-22	10.010	10.020	9.780	9.840	9.569	8,880,942
2021-12-21	10.170	10.250	9.950	10.000	9.724	7,818,702
2021-12-20	10.600	10.650	10.080	10.110	9.831	12,335,420
2021-12-17	10.760	10.780	10.300	10.510	10.220	17,989,607
2021-12-16	10.200	10.790	10.100	10.760	10.464	23,271,808
2021-12-15	9.560	10.510	9.470	10.220	9.938	20,914,647
2021-12-14	9.530	9.700	9.500	9.560	9.297	4,152,032
2021-12-13	9.400	9.620	9.400	9.610	9.345	6,048,282
2021-12-10	9.300	9.420	9.220	9.340	9.083	4,166,093
2021-12-09	9.400	9.420	9.260	9.290	9.034	5,054,130
2021-12-08	9.310	9.490	9.300	9.400	9.141	3,673,870
2021-12-07	9.970	10.050	9.250	9.320	9.063	10,591,235
2021-12-06	10.090	10.130	9.900	9.940	9.666	5,480,056
2021-12-03	10.040	10.220	10.020	10.130	9.851	3,803,836
2021-12-02	10.480	10.500	10.020	10.040	9.763	9,064,169
2021-12-01	10.450	10.530	10.360	10.490	10.201	6,812,011
2021-11-30	10.460	10.640	10.260	10.500	10.211	10,942,656
2021-11-29	10.150	10.550	10.010	10.390	10.104	8,283,087
2021-11-26	10.440	10.510	10.200	10.360	10.075	8,337,398
2021-11-25	10.180	10.660	10.120	10.550	10.259	15,076,963
2021-11-24	10.140	10.230	9.870	10.150	9.870	8,695,635
2021-11-23	10.040	10.180	10.010	10.070	9.793	5,143,047
2021-11-22	10.030	10.220	9.980	10.120	9.841	6,605,690
2021-11-19	10.080	10.190	9.970	10.120	9.841	7,752,690
2021-11-18	10.150	10.450	10.030	10.100	9.822	8,765,390
2021-11-17	10.020	10.270	9.960	10.230	9.948	8,569,208
2021-11-16	10.490	10.620	9.860	10.080	9.802	14,929,443
2021-11-15	10.470	10.870	10.380	10.610	10.318	16,809,772
2021-11-12	10.330	10.650	10.260	10.490	10.201	11,403,954
2021-11-11	10.670	10.670	10.330	10.330	10.045	11,821,101
2021-11-10	10.600	10.720	10.400	10.690	10.395	11,727,258

← NewerPage 20 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.