Wangsu Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.540 | 5.550 | 5.420 | 5.490 | 5.062 | 41,688,328 |
| 2022-11-02 | 5.550 | 5.600 | 5.490 | 5.530 | 5.099 | 45,910,509 |
| 2022-11-01 | 5.420 | 5.520 | 5.370 | 5.520 | 5.090 | 62,358,040 |
| 2022-10-31 | 5.350 | 5.460 | 5.300 | 5.390 | 4.970 | 54,758,805 |
| 2022-10-28 | 5.370 | 5.500 | 5.280 | 5.310 | 4.896 | 90,270,356 |
| 2022-10-27 | 5.170 | 5.420 | 5.130 | 5.360 | 4.942 | 90,788,814 |
| 2022-10-26 | 4.850 | 5.110 | 4.840 | 5.040 | 4.647 | 29,901,004 |
| 2022-10-25 | 4.860 | 4.910 | 4.790 | 4.840 | 4.463 | 15,512,057 |
| 2022-10-24 | 4.960 | 5.060 | 4.850 | 4.880 | 4.500 | 21,096,936 |
| 2022-10-21 | 4.930 | 4.970 | 4.890 | 4.920 | 4.537 | 10,277,674 |
| 2022-10-20 | 4.900 | 5.000 | 4.880 | 4.930 | 4.546 | 15,803,224 |
| 2022-10-19 | 4.950 | 4.970 | 4.860 | 4.930 | 4.546 | 15,973,756 |
| 2022-10-18 | 4.990 | 5.000 | 4.910 | 4.940 | 4.555 | 13,382,290 |
| 2022-10-17 | 4.930 | 5.020 | 4.920 | 4.960 | 4.573 | 19,707,994 |
| 2022-10-14 | 4.930 | 4.970 | 4.900 | 4.910 | 4.527 | 20,586,645 |
| 2022-10-13 | 4.850 | 4.970 | 4.810 | 4.920 | 4.537 | 29,495,331 |
| 2022-10-12 | 4.600 | 4.860 | 4.560 | 4.860 | 4.481 | 26,192,699 |
| 2022-10-11 | 4.450 | 4.630 | 4.450 | 4.620 | 4.260 | 18,354,103 |
| 2022-10-10 | 4.580 | 4.580 | 4.430 | 4.440 | 4.094 | 14,994,600 |
| 2022-09-30 | 4.570 | 4.620 | 4.540 | 4.540 | 4.186 | 9,200,616 |
| 2022-09-29 | 4.620 | 4.660 | 4.530 | 4.570 | 4.214 | 13,579,916 |
| 2022-09-28 | 4.700 | 4.720 | 4.550 | 4.580 | 4.223 | 12,271,020 |
| 2022-09-27 | 4.630 | 4.730 | 4.620 | 4.720 | 4.352 | 10,824,707 |
| 2022-09-26 | 4.700 | 4.720 | 4.610 | 4.620 | 4.260 | 13,435,914 |
| 2022-09-23 | 4.820 | 4.840 | 4.700 | 4.730 | 4.361 | 12,187,184 |
| 2022-09-22 | 4.830 | 4.880 | 4.800 | 4.820 | 4.444 | 11,318,919 |
| 2022-09-21 | 4.730 | 4.880 | 4.670 | 4.850 | 4.472 | 14,975,273 |
| 2022-09-20 | 4.740 | 4.830 | 4.730 | 4.760 | 4.389 | 11,627,680 |
| 2022-09-19 | 4.860 | 4.880 | 4.670 | 4.690 | 4.324 | 18,987,978 |
| 2022-09-16 | 4.960 | 4.990 | 4.830 | 4.830 | 4.454 | 19,630,727 |
| 2022-09-15 | 5.040 | 5.080 | 4.900 | 4.960 | 4.573 | 21,274,740 |
| 2022-09-14 | 5.010 | 5.050 | 4.990 | 5.030 | 4.638 | 15,594,990 |
| 2022-09-13 | 5.060 | 5.120 | 5.050 | 5.070 | 4.675 | 14,039,299 |
| 2022-09-09 | 5.040 | 5.080 | 5.010 | 5.060 | 4.666 | 13,924,996 |
| 2022-09-08 | 5.090 | 5.100 | 5.030 | 5.040 | 4.647 | 14,057,953 |
| 2022-09-07 | 5.090 | 5.110 | 5.060 | 5.090 | 4.693 | 16,482,031 |
| 2022-09-06 | 5.110 | 5.110 | 5.060 | 5.100 | 4.702 | 15,907,251 |
| 2022-09-05 | 5.110 | 5.120 | 5.050 | 5.090 | 4.693 | 13,552,328 |
| 2022-09-02 | 5.020 | 5.110 | 5.020 | 5.100 | 4.702 | 18,426,443 |
| 2022-09-01 | 5.040 | 5.110 | 5.000 | 5.030 | 4.638 | 18,908,667 |
| 2022-08-31 | 5.090 | 5.150 | 5.020 | 5.040 | 4.647 | 21,126,183 |
| 2022-08-30 | 5.080 | 5.170 | 5.060 | 5.120 | 4.721 | 20,421,112 |
| 2022-08-29 | 5.000 | 5.110 | 4.980 | 5.070 | 4.675 | 18,420,817 |
| 2022-08-26 | 5.130 | 5.150 | 5.050 | 5.050 | 4.656 | 18,315,460 |
| 2022-08-25 | 5.100 | 5.140 | 5.030 | 5.100 | 4.702 | 22,511,396 |
| 2022-08-24 | 5.260 | 5.260 | 5.090 | 5.090 | 4.693 | 27,813,725 |
| 2022-08-23 | 5.270 | 5.320 | 5.200 | 5.220 | 4.813 | 29,789,214 |
| 2022-08-22 | 5.340 | 5.410 | 5.210 | 5.300 | 4.887 | 37,229,954 |
| 2022-08-19 | 5.360 | 5.420 | 5.300 | 5.310 | 4.896 | 26,418,107 |
| 2022-08-18 | 5.370 | 5.370 | 5.290 | 5.340 | 4.924 | 17,450,356 |
| 2022-08-17 | 5.350 | 5.380 | 5.310 | 5.370 | 4.951 | 17,852,930 |
| 2022-08-16 | 5.340 | 5.390 | 5.310 | 5.340 | 4.924 | 19,019,897 |
| 2022-08-15 | 5.420 | 5.420 | 5.340 | 5.360 | 4.942 | 20,706,788 |
| 2022-08-12 | 5.420 | 5.480 | 5.380 | 5.410 | 4.988 | 25,187,721 |
| 2022-08-11 | 5.390 | 5.430 | 5.360 | 5.410 | 4.988 | 25,013,112 |
| 2022-08-10 | 5.390 | 5.430 | 5.330 | 5.350 | 4.933 | 21,559,658 |
| 2022-08-09 | 5.490 | 5.490 | 5.310 | 5.420 | 4.998 | 29,334,468 |
| 2022-08-08 | 5.390 | 5.430 | 5.310 | 5.420 | 4.998 | 31,517,298 |
| 2022-08-05 | 5.140 | 5.420 | 5.110 | 5.410 | 4.988 | 49,780,663 |
| 2022-08-04 | 5.070 | 5.130 | 5.030 | 5.110 | 4.712 | 19,811,517 |
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.