Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.810	5.040	4.800	5.030	4.610	37,218,507
2022-05-09	4.840	4.940	4.820	4.880	4.473	24,890,206
2022-05-06	4.710	4.970	4.700	4.840	4.436	39,951,061
2022-05-05	4.800	4.870	4.740	4.830	4.427	31,459,608
2022-04-29	4.670	4.850	4.630	4.800	4.400	49,002,567
2022-04-28	4.530	4.570	4.400	4.480	4.106	25,574,633
2022-04-27	4.350	4.590	4.320	4.580	4.198	36,044,938
2022-04-26	4.570	4.670	4.370	4.400	4.033	35,842,513
2022-04-25	5.000	5.000	4.530	4.540	4.161	51,809,113
2022-04-22	5.100	5.170	5.030	5.080	4.656	21,667,610
2022-04-21	5.340	5.380	5.130	5.150	4.720	30,063,603
2022-04-20	5.470	5.520	5.370	5.380	4.931	23,206,426
2022-04-19	5.380	5.460	5.360	5.420	4.968	16,051,699
2022-04-18	5.370	5.400	5.230	5.400	4.950	18,955,590
2022-04-15	5.440	5.470	5.300	5.380	4.931	25,238,283
2022-04-14	5.450	5.510	5.440	5.470	5.014	18,159,139
2022-04-13	5.520	5.520	5.400	5.420	4.968	22,040,418
2022-04-12	5.400	5.570	5.350	5.550	5.087	31,628,175
2022-04-11	5.540	5.560	5.310	5.360	4.913	35,377,384
2022-04-08	5.730	5.750	5.530	5.550	5.087	41,338,820
2022-04-07	5.930	5.940	5.710	5.720	5.243	43,875,198
2022-04-06	5.860	5.940	5.840	5.920	5.426	34,212,536
2022-04-01	5.950	5.950	5.850	5.860	5.371	41,741,367
2022-03-31	6.000	6.010	5.950	5.970	5.472	28,438,873
2022-03-30	5.970	5.990	5.900	5.990	5.490	31,539,665
2022-03-29	6.050	6.070	5.900	5.930	5.435	31,715,848
2022-03-28	5.880	6.050	5.810	6.050	5.545	34,719,597
2022-03-25	5.940	6.020	5.920	5.920	5.426	30,967,801
2022-03-24	6.090	6.130	5.940	5.980	5.481	42,010,747
2022-03-23	6.090	6.120	6.040	6.070	5.564	33,163,833
2022-03-22	6.000	6.140	5.940	6.090	5.582	45,494,674
2022-03-21	6.100	6.110	5.950	6.000	5.500	45,748,395
2022-03-18	6.000	6.080	5.970	6.050	5.545	38,396,740
2022-03-17	6.030	6.170	5.980	6.010	5.509	62,002,820
2022-03-16	5.850	6.020	5.690	5.990	5.490	69,741,101
2022-03-15	6.010	6.130	5.710	5.720	5.243	70,065,777
2022-03-14	6.200	6.340	6.060	6.060	5.555	55,378,445
2022-03-11	6.070	6.320	5.980	6.270	5.747	64,750,297
2022-03-10	6.350	6.380	6.200	6.220	5.701	67,804,912
2022-03-09	6.240	6.310	5.850	6.200	5.683	80,773,949
2022-03-08	6.380	6.480	6.210	6.250	5.729	79,300,529
2022-03-07	6.570	6.600	6.320	6.360	5.830	59,741,166
2022-03-04	6.670	6.750	6.530	6.550	6.004	61,530,529
2022-03-03	6.900	6.950	6.670	6.710	6.150	66,678,850
2022-03-02	6.730	6.920	6.710	6.820	6.251	61,982,348
2022-03-01	6.820	6.970	6.750	6.860	6.288	66,681,740
2022-02-28	6.840	6.950	6.710	6.800	6.233	63,827,638
2022-02-25	7.160	7.200	6.820	6.860	6.288	94,560,921
2022-02-24	7.250	7.730	6.860	7.000	6.416	202,702,448
2022-02-23	7.200	7.390	7.170	7.300	6.691	144,260,978
2022-02-22	6.870	7.330	6.820	7.280	6.673	234,430,991
2022-02-21	6.460	7.320	6.410	7.110	6.517	212,370,959
2022-02-18	6.140	6.350	6.130	6.350	5.820	78,209,387
2022-02-17	6.140	6.180	6.010	6.040	5.536	39,012,137
2022-02-16	6.200	6.260	6.100	6.140	5.628	27,774,658
2022-02-15	6.110	6.220	6.070	6.120	5.610	24,999,964
2022-02-14	6.120	6.230	6.070	6.150	5.637	28,431,531
2022-02-11	6.200	6.300	6.170	6.190	5.674	37,698,798
2022-02-10	6.190	6.270	6.150	6.240	5.720	40,016,754
2022-02-09	6.030	6.320	6.000	6.230	5.710	63,465,738

← NewerPage 19 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.