Wangsu Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.030 | 5.170 | 5.010 | 5.030 | 4.638 | 32,497,763 |
| 2022-08-02 | 5.270 | 5.270 | 4.980 | 5.020 | 4.629 | 49,409,708 |
| 2022-08-01 | 5.290 | 5.340 | 5.240 | 5.300 | 4.887 | 18,915,500 |
| 2022-07-29 | 5.350 | 5.360 | 5.280 | 5.280 | 4.868 | 19,348,960 |
| 2022-07-28 | 5.350 | 5.400 | 5.320 | 5.330 | 4.915 | 25,187,078 |
| 2022-07-27 | 5.260 | 5.410 | 5.260 | 5.330 | 4.915 | 22,058,671 |
| 2022-07-26 | 5.240 | 5.290 | 5.190 | 5.260 | 4.850 | 17,112,964 |
| 2022-07-25 | 5.240 | 5.290 | 5.170 | 5.200 | 4.795 | 21,511,047 |
| 2022-07-22 | 5.360 | 5.410 | 5.200 | 5.270 | 4.859 | 27,227,779 |
| 2022-07-21 | 5.350 | 5.500 | 5.320 | 5.380 | 4.961 | 34,840,935 |
| 2022-07-20 | 5.360 | 5.380 | 5.310 | 5.350 | 4.933 | 26,599,606 |
| 2022-07-19 | 5.240 | 5.340 | 5.180 | 5.330 | 4.915 | 30,753,833 |
| 2022-07-18 | 5.070 | 5.230 | 5.050 | 5.220 | 4.813 | 24,159,906 |
| 2022-07-15 | 5.140 | 5.150 | 5.040 | 5.050 | 4.656 | 20,042,809 |
| 2022-07-14 | 5.120 | 5.180 | 5.070 | 5.170 | 4.767 | 20,192,228 |
| 2022-07-13 | 5.040 | 5.160 | 5.040 | 5.130 | 4.730 | 24,776,201 |
| 2022-07-12 | 5.150 | 5.160 | 5.030 | 5.040 | 4.647 | 18,779,063 |
| 2022-07-11 | 5.210 | 5.230 | 5.100 | 5.130 | 4.730 | 22,003,408 |
| 2022-07-08 | 5.190 | 5.330 | 5.160 | 5.240 | 4.832 | 25,328,166 |
| 2022-07-07 | 5.150 | 5.200 | 5.110 | 5.170 | 4.767 | 15,159,604 |
| 2022-07-06 | 5.180 | 5.230 | 5.090 | 5.130 | 4.730 | 19,225,619 |
| 2022-07-05 | 5.290 | 5.310 | 5.130 | 5.190 | 4.785 | 27,670,425 |
| 2022-07-04 | 5.300 | 5.330 | 5.200 | 5.260 | 4.850 | 25,892,520 |
| 2022-07-01 | 5.390 | 5.390 | 5.310 | 5.310 | 4.896 | 22,757,214 |
| 2022-06-30 | 5.400 | 5.450 | 5.340 | 5.360 | 4.942 | 25,266,228 |
| 2022-06-29 | 5.390 | 5.480 | 5.340 | 5.360 | 4.942 | 31,813,080 |
| 2022-06-28 | 5.320 | 5.410 | 5.280 | 5.400 | 4.979 | 26,415,697 |
| 2022-06-27 | 5.350 | 5.410 | 5.300 | 5.320 | 4.905 | 26,764,256 |
| 2022-06-24 | 5.350 | 5.370 | 5.280 | 5.310 | 4.896 | 20,116,384 |
| 2022-06-23 | 5.240 | 5.340 | 5.220 | 5.330 | 4.915 | 24,284,137 |
| 2022-06-22 | 5.400 | 5.400 | 5.210 | 5.210 | 4.804 | 33,665,681 |
| 2022-06-21 | 5.330 | 5.380 | 5.260 | 5.380 | 4.961 | 29,070,322 |
| 2022-06-20 | 5.290 | 5.370 | 5.230 | 5.320 | 4.905 | 25,461,295 |
| 2022-06-17 | 5.300 | 5.330 | 5.160 | 5.280 | 4.868 | 29,124,767 |
| 2022-06-16 | 5.200 | 5.430 | 5.200 | 5.330 | 4.915 | 54,132,586 |
| 2022-06-15 | 5.210 | 5.280 | 5.190 | 5.210 | 4.804 | 33,588,163 |
| 2022-06-14 | 5.130 | 5.200 | 4.990 | 5.190 | 4.785 | 32,170,331 |
| 2022-06-13 | 5.100 | 5.200 | 5.080 | 5.180 | 4.776 | 28,112,557 |
| 2022-06-10 | 5.030 | 5.150 | 5.020 | 5.130 | 4.730 | 31,413,268 |
| 2022-06-09 | 5.160 | 5.180 | 5.020 | 5.060 | 4.666 | 22,886,116 |
| 2022-06-08 | 5.160 | 5.240 | 5.080 | 5.180 | 4.776 | 25,888,410 |
| 2022-06-07 | 5.250 | 5.250 | 5.110 | 5.160 | 4.758 | 23,772,061 |
| 2022-06-06 | 5.130 | 5.280 | 5.110 | 5.240 | 4.832 | 30,495,495 |
| 2022-06-02 | 5.070 | 5.150 | 5.040 | 5.140 | 4.739 | 17,276,959 |
| 2022-06-01 | 5.060 | 5.120 | 5.040 | 5.110 | 4.712 | 19,433,712 |
| 2022-05-31 | 5.000 | 5.090 | 4.910 | 5.090 | 4.693 | 28,068,667 |
| 2022-05-30 | 5.020 | 5.060 | 4.960 | 4.990 | 4.601 | 18,222,419 |
| 2022-05-27 | 5.030 | 5.110 | 4.970 | 5.000 | 4.610 | 19,298,483 |
| 2022-05-26 | 5.030 | 5.080 | 4.960 | 5.060 | 4.638 | 26,762,809 |
| 2022-05-25 | 4.940 | 5.050 | 4.920 | 4.990 | 4.574 | 21,292,572 |
| 2022-05-24 | 5.200 | 5.220 | 4.910 | 4.910 | 4.500 | 31,691,028 |
| 2022-05-23 | 5.220 | 5.230 | 5.160 | 5.200 | 4.766 | 15,510,510 |
| 2022-05-20 | 5.140 | 5.200 | 5.110 | 5.170 | 4.739 | 17,034,380 |
| 2022-05-19 | 5.080 | 5.150 | 5.050 | 5.120 | 4.693 | 25,068,790 |
| 2022-05-18 | 5.200 | 5.260 | 5.130 | 5.130 | 4.702 | 23,441,306 |
| 2022-05-17 | 5.120 | 5.130 | 5.040 | 5.120 | 4.693 | 17,830,749 |
| 2022-05-16 | 5.220 | 5.240 | 5.090 | 5.110 | 4.684 | 25,685,843 |
| 2022-05-13 | 5.190 | 5.230 | 5.140 | 5.190 | 4.757 | 22,970,332 |
| 2022-05-12 | 5.040 | 5.200 | 5.020 | 5.180 | 4.748 | 34,340,776 |
| 2022-05-11 | 5.030 | 5.200 | 5.000 | 5.050 | 4.629 | 42,411,384 |
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.