Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.030	9.770	8.830	9.610	8.861	450,475,413
2023-04-28	8.300	9.300	8.300	9.000	8.298	395,887,025
2023-04-27	8.900	8.970	8.030	8.230	7.589	438,824,000
2023-04-26	8.530	9.840	8.120	9.340	8.612	572,190,593
2023-04-25	7.410	8.600	7.100	8.250	7.607	397,122,785
2023-04-24	7.110	7.700	7.110	7.450	6.869	192,818,421
2023-04-21	7.810	7.840	7.050	7.070	6.519	193,122,202
2023-04-20	7.390	8.260	7.390	7.810	7.201	239,872,796
2023-04-19	7.100	7.480	7.080	7.250	6.685	102,340,040
2023-04-18	7.160	7.220	6.900	7.130	6.574	84,284,383
2023-04-17	7.530	7.530	7.080	7.120	6.565	117,757,041
2023-04-14	7.500	7.790	7.350	7.530	6.943	118,175,750
2023-04-13	7.550	7.820	7.430	7.470	6.888	119,657,390
2023-04-12	7.260	7.710	7.250	7.600	7.008	121,706,489
2023-04-11	7.200	7.480	7.190	7.300	6.731	110,636,700
2023-04-10	7.750	7.910	7.200	7.260	6.694	156,266,844
2023-04-07	7.120	7.750	7.020	7.610	7.017	169,847,611
2023-04-06	7.040	7.180	7.010	7.080	6.528	88,693,209
2023-04-04	7.370	7.390	7.150	7.230	6.666	114,967,107
2023-04-03	7.130	7.380	7.110	7.380	6.805	138,476,162
2023-03-31	6.930	7.220	6.870	7.190	6.630	130,195,241
2023-03-30	6.990	7.230	6.870	6.890	6.353	106,747,876
2023-03-29	7.000	7.130	6.850	7.030	6.482	88,986,363
2023-03-28	7.050	7.120	6.880	7.030	6.482	95,741,459
2023-03-27	7.220	7.280	6.950	7.110	6.556	140,898,687
2023-03-24	6.930	7.410	6.890	7.290	6.722	180,991,732
2023-03-23	6.900	7.030	6.840	7.000	6.454	115,313,004
2023-03-22	6.810	7.040	6.720	6.970	6.427	135,426,543
2023-03-21	6.550	7.020	6.450	6.870	6.335	145,602,649
2023-03-20	6.730	6.830	6.520	6.560	6.049	91,231,212
2023-03-17	6.340	6.880	6.330	6.680	6.159	149,212,489
2023-03-16	6.200	6.380	6.110	6.270	5.781	55,029,560
2023-03-15	6.340	6.360	6.230	6.250	5.763	35,233,238
2023-03-14	6.400	6.410	6.180	6.290	5.800	47,593,686
2023-03-13	6.180	6.430	6.120	6.420	5.920	66,856,636
2023-03-10	6.200	6.320	6.190	6.240	5.754	39,666,897
2023-03-09	6.270	6.310	6.140	6.270	5.781	39,990,764
2023-03-08	6.020	6.260	6.010	6.250	5.763	58,097,529
2023-03-07	6.220	6.280	6.010	6.020	5.551	63,169,255
2023-03-06	6.300	6.350	6.220	6.260	5.772	46,580,539
2023-03-03	6.330	6.400	6.230	6.300	5.809	63,640,050
2023-03-02	6.380	6.570	6.330	6.450	5.947	94,008,431
2023-03-01	6.200	6.400	6.160	6.370	5.873	72,130,468
2023-02-28	6.160	6.300	6.070	6.200	5.717	57,918,622
2023-02-27	6.150	6.190	6.020	6.040	5.569	36,599,206
2023-02-24	6.060	6.210	6.040	6.190	5.708	50,559,327
2023-02-23	6.180	6.220	6.010	6.050	5.578	41,442,246
2023-02-22	6.140	6.260	6.090	6.230	5.744	37,592,300
2023-02-21	6.280	6.390	6.180	6.230	5.744	46,225,852
2023-02-20	6.070	6.290	6.040	6.290	5.800	60,616,235
2023-02-17	6.250	6.300	6.030	6.040	5.569	61,679,676
2023-02-16	6.330	6.460	6.190	6.240	5.754	81,477,328
2023-02-15	6.200	6.540	6.170	6.440	5.938	94,664,741
2023-02-14	6.250	6.330	6.160	6.180	5.698	48,409,243
2023-02-13	6.180	6.290	6.120	6.230	5.744	67,046,874
2023-02-10	6.230	6.450	6.210	6.210	5.726	97,468,075
2023-02-09	6.160	6.230	6.020	6.230	5.744	94,400,305
2023-02-08	6.130	6.550	6.080	6.240	5.754	104,692,323
2023-02-07	6.060	6.170	6.000	6.130	5.652	38,996,130
2023-02-06	6.050	6.140	5.990	6.100	5.625	42,512,311

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0800 CNY
2026-06-09	0.2500 CNY
2025-05-23	0.2500 CNY
2024-05-23	0.2500 CNY
2023-06-09	0.0500 CNY
2022-05-27	0.0300 CNY
2021-06-10	0.0100 CNY
2020-06-01	0.0300 CNY
2019-04-24	0.0301 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.