Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.720	11.720	10.300	10.330	10.185	163,941,809
2025-01-21	10.650	10.650	10.650	10.650	10.501	9,141,999
2025-01-20	8.920	9.680	8.920	9.680	9.544	21,177,034
2025-01-17	8.660	8.890	8.620	8.800	8.677	9,264,650
2025-01-16	8.740	8.840	8.660	8.750	8.627	8,825,197
2025-01-15	8.610	8.850	8.520	8.740	8.618	11,612,090
2025-01-14	8.270	8.610	8.270	8.610	8.489	11,665,930
2025-01-13	8.680	8.780	8.170	8.300	8.184	10,831,652
2025-01-10	8.410	8.860	8.360	8.470	8.351	14,420,156
2025-01-09	8.480	8.630	8.400	8.480	8.361	7,222,520
2025-01-08	8.580	8.610	8.100	8.480	8.361	9,482,670
2025-01-07	8.200	8.550	8.200	8.540	8.420	7,140,300
2025-01-06	8.150	8.280	7.860	8.200	8.085	6,304,430
2025-01-03	8.680	8.750	8.130	8.150	8.036	9,573,100
2025-01-02	8.830	8.990	8.560	8.690	8.568	8,870,200
2024-12-31	9.130	9.260	8.820	8.880	8.756	11,480,000
2024-12-30	9.240	9.300	8.950	9.090	8.963	9,614,770
2024-12-27	9.070	9.450	9.030	9.250	9.120	16,073,837
2024-12-26	8.860	9.200	8.790	9.020	8.894	12,490,600
2024-12-25	9.010	9.110	8.650	8.840	8.716	10,551,080
2024-12-24	8.950	9.200	8.810	9.020	8.894	10,061,300
2024-12-23	9.160	9.420	8.880	8.970	8.844	14,340,570
2024-12-20	8.900	9.370	8.900	9.210	9.081	18,135,162
2024-12-19	8.700	8.960	8.650	8.940	8.815	10,777,600
2024-12-18	8.690	8.860	8.560	8.780	8.657	10,328,480
2024-12-17	8.830	8.890	8.570	8.640	8.519	12,147,984
2024-12-16	9.010	9.120	8.820	8.890	8.765	10,345,190
2024-12-13	9.140	9.290	8.960	9.010	8.884	14,260,212
2024-12-12	9.280	9.310	9.100	9.160	9.032	18,962,534
2024-12-11	9.330	9.390	9.180	9.300	9.170	13,839,822
2024-12-10	9.300	9.500	9.120	9.420	9.288	29,328,802
2024-12-09	9.030	9.310	9.010	9.130	9.002	20,405,562
2024-12-06	9.990	10.180	9.150	9.210	9.081	51,461,102
2024-12-05	9.250	9.600	9.250	9.510	9.377	13,519,942
2024-12-04	9.400	9.430	9.180	9.220	9.091	11,892,502
2024-12-03	9.580	9.620	9.400	9.450	9.318	12,109,470
2024-12-02	9.620	9.720	9.480	9.560	9.426	21,105,880
2024-11-29	9.460	9.660	9.280	9.500	9.367	14,203,230
2024-11-28	9.530	9.660	9.440	9.490	9.357	12,776,202
2024-11-27	9.430	9.590	9.170	9.570	9.436	15,802,990
2024-11-26	9.590	9.790	9.400	9.500	9.367	30,463,117
2024-11-25	9.170	9.430	8.960	9.390	9.258	18,726,300
2024-11-22	9.600	9.780	9.140	9.160	9.032	25,265,037
2024-11-21	9.270	9.840	9.170	9.730	9.594	40,755,727
2024-11-20	8.880	9.320	8.790	9.230	9.101	19,029,820
2024-11-19	8.650	8.960	8.610	8.880	8.756	11,875,846
2024-11-18	8.590	8.780	8.330	8.690	8.568	14,812,032
2024-11-15	8.850	8.910	8.580	8.590	8.470	8,326,970
2024-11-14	9.110	9.220	8.800	8.830	8.706	10,404,408
2024-11-13	8.950	9.220	8.900	9.100	8.973	11,897,378
2024-11-12	9.160	9.320	8.900	9.000	8.874	18,723,752
2024-11-11	8.830	9.350	8.800	9.130	9.002	20,317,068
2024-11-08	8.850	8.900	8.740	8.800	8.677	14,795,870
2024-11-07	8.580	8.790	8.490	8.760	8.637	15,375,680
2024-11-06	8.630	8.690	8.530	8.590	8.470	13,029,757
2024-11-05	8.510	8.640	8.440	8.630	8.509	12,883,900
2024-11-04	8.350	8.550	8.300	8.500	8.381	8,974,934
2024-11-01	8.660	8.720	8.330	8.350	8.233	13,411,461
2024-10-31	8.460	8.810	8.460	8.680	8.558	18,211,400
2024-10-30	8.400	8.520	8.300	8.410	8.292	7,913,629

← NewerPage 8 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.