Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.010	9.250	9.010	9.180	9.051	8,807,040
2025-04-24	9.150	9.220	8.970	9.040	8.913	10,318,770
2025-04-23	9.140	9.230	9.120	9.150	9.022	7,683,270
2025-04-22	9.230	9.270	9.100	9.150	9.022	9,034,800
2025-04-21	9.120	9.270	9.090	9.230	9.101	8,047,300
2025-04-18	9.080	9.560	9.050	9.180	9.051	12,196,900
2025-04-17	8.830	9.250	8.810	9.080	8.953	15,779,460
2025-04-16	8.900	9.000	8.650	8.910	8.785	12,819,200
2025-04-15	8.840	9.000	8.720	8.970	8.844	14,132,673
2025-04-14	8.820	8.920	8.750	8.790	8.667	14,132,900
2025-04-11	8.340	8.810	8.340	8.700	8.578	19,959,500
2025-04-10	8.320	8.630	8.310	8.310	8.194	19,052,090
2025-04-09	7.830	8.240	7.300	8.180	8.065	23,438,080
2025-04-08	8.470	8.700	7.920	7.990	7.878	36,106,999
2025-04-07	9.050	9.320	8.800	8.800	8.677	13,062,700
2025-04-03	9.590	10.060	9.580	9.780	9.643	19,747,067
2025-04-02	9.640	9.920	9.560	9.780	9.643	28,385,297
2025-04-01	9.200	10.110	9.200	9.720	9.584	35,272,800
2025-03-31	9.060	9.230	8.940	9.190	9.061	12,461,267
2025-03-28	9.250	9.340	9.140	9.140	9.012	11,626,190
2025-03-27	9.500	9.510	9.200	9.290	9.160	13,095,760
2025-03-26	9.360	9.580	9.310	9.520	9.387	12,328,000
2025-03-25	9.450	9.570	9.280	9.360	9.229	13,732,220
2025-03-24	9.810	9.900	9.190	9.460	9.327	27,725,740
2025-03-21	10.150	10.200	9.790	9.850	9.712	22,692,279
2025-03-20	10.200	10.410	10.130	10.220	10.077	18,032,767
2025-03-19	10.300	10.390	10.190	10.250	10.106	20,540,880
2025-03-18	10.210	10.380	10.150	10.360	10.215	25,773,778
2025-03-17	10.150	10.380	10.090	10.200	10.057	21,448,790
2025-03-14	10.090	10.230	9.890	10.150	10.008	18,407,300
2025-03-13	10.280	10.300	9.950	10.150	10.008	25,221,960
2025-03-12	10.020	10.220	10.000	10.160	10.018	21,478,403
2025-03-11	9.840	10.020	9.810	9.970	9.830	13,142,470
2025-03-10	9.950	10.050	9.850	9.960	9.820	14,437,700
2025-03-07	10.210	10.250	9.930	10.020	9.880	21,501,220
2025-03-06	10.210	10.280	10.130	10.210	10.067	21,568,760
2025-03-05	10.080	10.290	9.990	10.180	10.037	22,650,262
2025-03-04	9.610	10.110	9.600	10.070	9.929	20,318,630
2025-03-03	9.800	9.950	9.620	9.720	9.584	17,493,900
2025-02-28	10.070	10.110	9.710	9.740	9.604	22,244,249
2025-02-27	10.200	10.250	9.860	10.070	9.929	28,225,109
2025-02-26	10.010	10.330	10.000	10.160	10.018	31,188,769
2025-02-25	9.960	10.180	9.850	10.000	9.860	33,254,463
2025-02-24	9.800	10.210	9.750	10.130	9.988	51,639,214
2025-02-21	9.580	9.770	9.540	9.740	9.604	30,035,270
2025-02-20	9.580	9.650	9.490	9.610	9.475	26,270,756
2025-02-19	9.280	9.550	9.260	9.520	9.387	23,753,332
2025-02-18	9.620	9.680	9.250	9.290	9.160	26,586,748
2025-02-17	9.320	9.510	9.320	9.500	9.367	26,160,190
2025-02-14	9.220	9.460	9.180	9.360	9.229	22,614,483
2025-02-13	9.410	9.430	9.220	9.260	9.130	27,521,670
2025-02-12	9.330	9.570	9.330	9.480	9.347	30,774,849
2025-02-11	9.490	9.490	9.260	9.380	9.249	33,778,037
2025-02-10	9.220	9.590	9.200	9.590	9.456	54,985,415
2025-02-07	8.970	9.250	8.930	9.200	9.071	48,007,456
2025-02-06	8.850	9.030	8.780	9.020	8.894	36,690,254
2025-02-05	8.800	8.960	8.590	8.930	8.805	34,644,492
2025-01-27	8.880	9.030	8.760	8.780	8.657	39,158,542
2025-01-24	9.080	9.160	8.690	8.800	8.677	84,531,736
2025-01-23	9.730	10.200	9.300	9.300	9.170	120,073,026

← NewerPage 7 of 21 · 1,218 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.