Wangsu Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.000 | 6.060 | 5.920 | 6.040 | 5.569 | 35,859,314 |
| 2023-02-02 | 6.040 | 6.100 | 5.970 | 5.990 | 5.523 | 46,372,266 |
| 2023-02-01 | 5.850 | 6.030 | 5.770 | 5.970 | 5.505 | 51,689,323 |
| 2023-01-31 | 5.750 | 5.820 | 5.720 | 5.790 | 5.339 | 24,352,603 |
| 2023-01-30 | 5.780 | 5.870 | 5.750 | 5.760 | 5.311 | 36,618,377 |
| 2023-01-20 | 5.730 | 5.800 | 5.700 | 5.720 | 5.274 | 27,852,681 |
| 2023-01-19 | 5.710 | 5.750 | 5.680 | 5.730 | 5.283 | 25,021,715 |
| 2023-01-18 | 5.620 | 5.730 | 5.620 | 5.690 | 5.247 | 20,520,344 |
| 2023-01-17 | 5.660 | 5.660 | 5.600 | 5.630 | 5.191 | 17,029,298 |
| 2023-01-16 | 5.600 | 5.700 | 5.590 | 5.640 | 5.200 | 22,520,642 |
| 2023-01-13 | 5.600 | 5.610 | 5.520 | 5.590 | 5.154 | 14,671,858 |
| 2023-01-12 | 5.600 | 5.630 | 5.530 | 5.600 | 5.164 | 15,734,641 |
| 2023-01-11 | 5.670 | 5.680 | 5.540 | 5.570 | 5.136 | 16,583,206 |
| 2023-01-10 | 5.650 | 5.680 | 5.560 | 5.660 | 5.219 | 17,766,403 |
| 2023-01-09 | 5.660 | 5.700 | 5.610 | 5.630 | 5.191 | 18,989,348 |
| 2023-01-06 | 5.690 | 5.710 | 5.600 | 5.630 | 5.191 | 24,575,481 |
| 2023-01-05 | 5.750 | 5.750 | 5.680 | 5.700 | 5.256 | 23,872,979 |
| 2023-01-04 | 5.700 | 5.730 | 5.660 | 5.720 | 5.274 | 29,701,879 |
| 2023-01-03 | 5.550 | 5.720 | 5.550 | 5.710 | 5.265 | 38,035,296 |
| 2022-12-30 | 5.470 | 5.600 | 5.450 | 5.580 | 5.145 | 19,645,476 |
| 2022-12-29 | 5.470 | 5.530 | 5.430 | 5.470 | 5.044 | 17,230,562 |
| 2022-12-28 | 5.440 | 5.610 | 5.420 | 5.460 | 5.034 | 27,847,874 |
| 2022-12-27 | 5.510 | 5.540 | 5.440 | 5.460 | 5.034 | 14,427,093 |
| 2022-12-26 | 5.430 | 5.530 | 5.400 | 5.480 | 5.053 | 15,956,562 |
| 2022-12-23 | 5.350 | 5.520 | 5.320 | 5.430 | 5.007 | 17,011,400 |
| 2022-12-22 | 5.260 | 5.470 | 5.250 | 5.380 | 4.961 | 29,353,565 |
| 2022-12-21 | 5.290 | 5.300 | 5.200 | 5.250 | 4.841 | 10,450,515 |
| 2022-12-20 | 5.360 | 5.420 | 5.220 | 5.270 | 4.859 | 19,091,677 |
| 2022-12-19 | 5.420 | 5.480 | 5.320 | 5.350 | 4.933 | 17,662,062 |
| 2022-12-16 | 5.500 | 5.520 | 5.410 | 5.450 | 5.025 | 19,428,566 |
| 2022-12-15 | 5.490 | 5.590 | 5.460 | 5.510 | 5.081 | 16,633,143 |
| 2022-12-14 | 5.530 | 5.560 | 5.460 | 5.490 | 5.062 | 16,150,100 |
| 2022-12-13 | 5.610 | 5.610 | 5.510 | 5.540 | 5.108 | 19,475,780 |
| 2022-12-12 | 5.500 | 5.660 | 5.460 | 5.600 | 5.164 | 26,495,935 |
| 2022-12-09 | 5.480 | 5.550 | 5.430 | 5.480 | 5.053 | 19,238,947 |
| 2022-12-08 | 5.540 | 5.590 | 5.460 | 5.490 | 5.062 | 20,187,529 |
| 2022-12-07 | 5.680 | 5.700 | 5.540 | 5.560 | 5.127 | 21,754,920 |
| 2022-12-06 | 5.670 | 5.720 | 5.650 | 5.690 | 5.247 | 20,262,923 |
| 2022-12-05 | 5.690 | 5.760 | 5.640 | 5.680 | 5.237 | 28,580,541 |
| 2022-12-02 | 5.710 | 5.780 | 5.640 | 5.670 | 5.228 | 27,267,588 |
| 2022-12-01 | 5.530 | 5.740 | 5.520 | 5.680 | 5.237 | 45,018,873 |
| 2022-11-30 | 5.600 | 5.610 | 5.480 | 5.490 | 5.062 | 20,600,294 |
| 2022-11-29 | 5.500 | 5.600 | 5.480 | 5.580 | 5.145 | 23,498,320 |
| 2022-11-28 | 5.450 | 5.510 | 5.410 | 5.490 | 5.062 | 17,977,695 |
| 2022-11-25 | 5.540 | 5.540 | 5.430 | 5.490 | 5.062 | 18,180,748 |
| 2022-11-24 | 5.570 | 5.620 | 5.500 | 5.510 | 5.081 | 19,356,399 |
| 2022-11-23 | 5.610 | 5.640 | 5.450 | 5.520 | 5.090 | 32,345,798 |
| 2022-11-22 | 5.650 | 5.770 | 5.570 | 5.610 | 5.173 | 40,882,105 |
| 2022-11-21 | 5.740 | 5.780 | 5.610 | 5.690 | 5.247 | 30,139,346 |
| 2022-11-18 | 5.780 | 5.930 | 5.700 | 5.740 | 5.293 | 49,760,142 |
| 2022-11-17 | 5.730 | 5.760 | 5.650 | 5.760 | 5.311 | 27,210,413 |
| 2022-11-16 | 5.650 | 5.750 | 5.630 | 5.730 | 5.283 | 33,002,914 |
| 2022-11-15 | 5.660 | 5.700 | 5.610 | 5.640 | 5.200 | 25,815,068 |
| 2022-11-14 | 5.580 | 5.670 | 5.540 | 5.650 | 5.210 | 27,997,576 |
| 2022-11-11 | 5.670 | 5.730 | 5.540 | 5.550 | 5.117 | 30,876,669 |
| 2022-11-10 | 5.520 | 5.620 | 5.490 | 5.590 | 5.154 | 20,831,378 |
| 2022-11-09 | 5.560 | 5.690 | 5.510 | 5.560 | 5.127 | 29,031,292 |
| 2022-11-08 | 5.490 | 5.580 | 5.470 | 5.580 | 5.145 | 30,734,868 |
| 2022-11-07 | 5.500 | 5.640 | 5.490 | 5.500 | 5.071 | 30,641,164 |
| 2022-11-04 | 5.500 | 5.550 | 5.460 | 5.530 | 5.099 | 31,898,802 |
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.