Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.880	6.030	5.760	6.020	5.518	46,317,156
2022-02-07	5.920	5.960	5.790	5.870	5.380	39,390,339
2022-01-28	5.910	5.930	5.770	5.800	5.316	46,248,663
2022-01-27	6.190	6.220	5.780	5.790	5.307	78,583,172
2022-01-26	6.280	6.470	6.140	6.220	5.701	58,653,285
2022-01-25	6.920	6.950	6.240	6.250	5.729	127,650,902
2022-01-24	7.000	7.130	6.900	6.960	6.379	65,827,695
2022-01-21	7.060	7.170	6.920	6.980	6.398	75,687,892
2022-01-20	7.260	7.260	7.030	7.090	6.499	93,794,967
2022-01-19	7.020	7.320	6.990	7.280	6.673	130,499,988
2022-01-18	7.010	7.340	6.970	7.080	6.489	140,182,034
2022-01-17	6.780	7.140	6.770	7.060	6.471	127,697,194
2022-01-14	6.660	6.820	6.600	6.710	6.150	49,396,466
2022-01-13	6.870	6.920	6.740	6.750	6.187	56,562,360
2022-01-12	6.690	6.810	6.680	6.730	6.169	38,854,900
2022-01-11	6.650	6.880	6.650	6.680	6.123	51,939,965
2022-01-10	6.630	6.740	6.460	6.700	6.141	46,848,015
2022-01-07	6.820	6.910	6.610	6.660	6.104	67,744,105
2022-01-06	6.890	6.890	6.700	6.820	6.251	76,012,147
2022-01-05	6.820	7.040	6.810	6.940	6.361	102,355,288
2022-01-04	6.690	6.930	6.680	6.850	6.279	87,233,341
2021-12-31	6.720	6.800	6.620	6.690	6.132	53,439,004
2021-12-30	6.530	6.710	6.500	6.670	6.114	56,378,151
2021-12-29	6.580	6.610	6.480	6.510	5.967	40,756,452
2021-12-28	6.520	6.680	6.500	6.600	6.049	49,659,519
2021-12-27	6.580	6.650	6.460	6.520	5.976	50,638,993
2021-12-24	6.710	6.790	6.560	6.560	6.013	58,779,983
2021-12-23	6.900	6.900	6.670	6.690	6.132	81,252,709
2021-12-22	6.750	7.000	6.730	6.820	6.251	114,421,879
2021-12-21	6.430	6.770	6.430	6.650	6.095	79,172,289
2021-12-20	6.680	6.790	6.480	6.480	5.939	84,450,969
2021-12-17	6.800	6.840	6.660	6.660	6.104	90,061,021
2021-12-16	6.680	7.020	6.610	6.840	6.269	130,622,104
2021-12-15	6.630	6.810	6.600	6.680	6.123	93,596,912
2021-12-14	6.670	6.760	6.570	6.670	6.114	105,269,820
2021-12-13	6.530	6.840	6.420	6.730	6.169	144,426,776
2021-12-10	6.400	6.630	6.340	6.510	5.967	123,396,750
2021-12-09	6.440	6.600	6.400	6.450	5.912	122,756,884
2021-12-08	6.430	6.520	6.300	6.410	5.875	108,218,828
2021-12-07	6.450	6.560	6.290	6.450	5.912	158,020,332
2021-12-06	6.630	6.650	6.380	6.380	5.848	124,208,115
2021-12-03	6.860	6.930	6.670	6.710	6.150	144,956,367
2021-12-02	7.400	7.480	6.810	6.840	6.269	314,418,814
2021-12-01	6.180	7.360	6.160	7.360	6.746	239,236,990
2021-11-30	6.110	6.240	6.090	6.130	5.619	47,399,551
2021-11-29	6.050	6.140	6.020	6.060	5.555	32,647,942
2021-11-26	6.180	6.190	6.020	6.100	5.591	37,834,153
2021-11-25	6.260	6.290	6.120	6.160	5.646	43,917,062
2021-11-24	6.220	6.380	6.170	6.300	5.775	59,763,204
2021-11-23	6.250	6.290	6.110	6.190	5.674	49,623,528
2021-11-22	6.320	6.340	6.190	6.230	5.710	59,153,583
2021-11-19	6.350	6.470	6.300	6.330	5.802	63,154,113
2021-11-18	6.440	6.510	6.340	6.370	5.839	74,937,801
2021-11-17	6.270	6.540	6.240	6.430	5.894	78,571,084
2021-11-16	6.280	6.470	6.230	6.290	5.765	90,397,378
2021-11-15	6.230	6.330	6.090	6.280	5.756	93,401,273
2021-11-12	5.970	6.290	5.900	6.200	5.683	107,272,438
2021-11-11	5.820	5.980	5.810	5.930	5.435	51,723,032
2021-11-10	5.750	5.840	5.700	5.800	5.316	34,439,728
2021-11-09	5.720	5.740	5.660	5.710	5.234	19,765,392

← NewerPage 20 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.