Wiscom System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.400 | 8.520 | 8.300 | 8.410 | 8.292 | 7,913,629 |
| 2024-10-29 | 8.580 | 8.640 | 8.410 | 8.420 | 8.302 | 9,369,670 |
| 2024-10-28 | 8.520 | 8.590 | 8.460 | 8.550 | 8.430 | 10,182,510 |
| 2024-10-25 | 8.270 | 8.620 | 8.220 | 8.500 | 8.381 | 14,913,901 |
| 2024-10-24 | 8.330 | 8.330 | 8.180 | 8.250 | 8.134 | 6,051,791 |
| 2024-10-23 | 8.380 | 8.440 | 8.250 | 8.300 | 8.184 | 9,648,271 |
| 2024-10-22 | 8.250 | 8.410 | 8.180 | 8.370 | 8.253 | 11,253,910 |
| 2024-10-21 | 8.110 | 8.260 | 8.050 | 8.230 | 8.115 | 12,451,678 |
| 2024-10-18 | 8.000 | 8.190 | 7.910 | 8.110 | 7.996 | 13,600,839 |
| 2024-10-17 | 8.030 | 8.200 | 7.960 | 7.990 | 7.878 | 6,992,434 |
| 2024-10-16 | 7.980 | 8.180 | 7.940 | 8.050 | 7.913 | 5,665,694 |
| 2024-10-15 | 8.140 | 8.470 | 7.980 | 8.090 | 7.952 | 10,444,870 |
| 2024-10-14 | 7.900 | 8.140 | 7.770 | 8.130 | 7.991 | 8,748,340 |
| 2024-10-11 | 8.230 | 8.260 | 7.820 | 7.890 | 7.755 | 9,319,242 |
| 2024-10-10 | 8.380 | 8.570 | 8.170 | 8.210 | 8.070 | 10,973,910 |
| 2024-10-09 | 8.850 | 8.850 | 8.200 | 8.270 | 8.129 | 17,486,594 |
| 2024-10-08 | 9.440 | 9.440 | 8.500 | 9.020 | 8.866 | 30,342,642 |
| 2024-09-30 | 8.170 | 8.680 | 8.080 | 8.580 | 8.434 | 22,236,094 |
| 2024-09-27 | 7.660 | 8.050 | 7.650 | 7.910 | 7.775 | 14,453,110 |
| 2024-09-26 | 7.500 | 7.600 | 7.400 | 7.600 | 7.470 | 7,244,097 |
| 2024-09-25 | 7.450 | 7.600 | 7.430 | 7.480 | 7.352 | 7,733,422 |
| 2024-09-24 | 7.240 | 7.410 | 7.190 | 7.400 | 7.274 | 6,568,000 |
| 2024-09-23 | 7.220 | 7.270 | 7.160 | 7.230 | 7.107 | 3,632,200 |
| 2024-09-20 | 7.200 | 7.220 | 7.140 | 7.200 | 7.077 | 2,897,200 |
| 2024-09-19 | 7.010 | 7.230 | 6.990 | 7.190 | 7.067 | 4,285,780 |
| 2024-09-18 | 7.100 | 7.130 | 6.900 | 6.990 | 6.871 | 3,194,120 |
| 2024-09-13 | 7.210 | 7.230 | 7.080 | 7.090 | 6.969 | 4,087,550 |
| 2024-09-12 | 7.120 | 7.270 | 7.120 | 7.210 | 7.087 | 4,713,910 |
| 2024-09-11 | 7.050 | 7.170 | 7.030 | 7.150 | 7.028 | 3,201,410 |
| 2024-09-10 | 7.030 | 7.120 | 6.910 | 7.100 | 6.979 | 3,194,500 |
| 2024-09-09 | 6.960 | 7.030 | 6.920 | 6.960 | 6.841 | 3,004,470 |
| 2024-09-06 | 7.150 | 7.220 | 7.000 | 7.000 | 6.881 | 3,741,600 |
| 2024-09-05 | 7.150 | 7.230 | 7.130 | 7.180 | 7.057 | 3,362,300 |
| 2024-09-04 | 7.190 | 7.240 | 7.100 | 7.170 | 7.048 | 4,128,300 |
| 2024-09-03 | 7.150 | 7.350 | 7.120 | 7.220 | 7.097 | 4,335,420 |
| 2024-09-02 | 7.240 | 7.300 | 7.130 | 7.150 | 7.028 | 4,602,270 |
| 2024-08-30 | 7.200 | 7.330 | 7.100 | 7.240 | 7.116 | 6,998,900 |
| 2024-08-29 | 7.040 | 7.210 | 6.990 | 7.170 | 7.048 | 4,408,100 |
| 2024-08-28 | 6.910 | 7.070 | 6.880 | 7.040 | 6.920 | 3,155,430 |
| 2024-08-27 | 7.070 | 7.070 | 6.920 | 6.930 | 6.812 | 2,836,340 |
| 2024-08-26 | 7.010 | 7.080 | 6.930 | 7.070 | 6.949 | 3,025,070 |
| 2024-08-23 | 6.960 | 7.050 | 6.880 | 7.010 | 6.890 | 3,693,400 |
| 2024-08-22 | 7.080 | 7.140 | 6.950 | 6.950 | 6.831 | 3,608,480 |
| 2024-08-21 | 7.010 | 7.120 | 6.980 | 7.050 | 6.930 | 4,167,150 |
| 2024-08-20 | 7.150 | 7.210 | 7.010 | 7.030 | 6.910 | 4,194,350 |
| 2024-08-19 | 7.310 | 7.360 | 7.170 | 7.200 | 7.077 | 4,345,080 |
| 2024-08-16 | 7.410 | 7.470 | 7.290 | 7.310 | 7.185 | 4,231,320 |
| 2024-08-15 | 7.380 | 7.500 | 7.280 | 7.430 | 7.303 | 4,118,440 |
| 2024-08-14 | 7.470 | 7.540 | 7.360 | 7.360 | 7.234 | 2,736,508 |
| 2024-08-13 | 7.360 | 7.450 | 7.310 | 7.420 | 7.293 | 2,825,700 |
| 2024-08-12 | 7.480 | 7.500 | 7.330 | 7.370 | 7.244 | 2,971,008 |
| 2024-08-09 | 7.520 | 7.600 | 7.430 | 7.430 | 7.303 | 3,021,180 |
| 2024-08-08 | 7.560 | 7.640 | 7.430 | 7.510 | 7.382 | 5,083,450 |
| 2024-08-07 | 7.690 | 7.820 | 7.580 | 7.660 | 7.529 | 7,515,500 |
| 2024-08-06 | 7.450 | 7.580 | 7.440 | 7.550 | 7.421 | 3,257,699 |
| 2024-08-05 | 7.620 | 7.730 | 7.370 | 7.380 | 7.254 | 4,964,600 |
| 2024-08-02 | 7.770 | 7.840 | 7.670 | 7.690 | 7.559 | 3,480,800 |
| 2024-08-01 | 7.800 | 7.880 | 7.770 | 7.800 | 7.667 | 4,118,500 |
| 2024-07-31 | 7.480 | 7.810 | 7.460 | 7.800 | 7.667 | 5,613,070 |
| 2024-07-30 | 7.460 | 7.530 | 7.390 | 7.480 | 7.352 | 3,291,890 |
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.