Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.430	8.600	8.130	8.590	8.566	10,833,006
2026-07-20	8.830	8.980	8.360	8.530	8.506	10,943,400
2026-07-17	8.960	9.120	8.830	8.870	8.845	10,536,130
2026-07-16	8.840	9.410	8.770	9.010	8.985	11,005,200
2026-07-15	8.950	9.070	8.790	8.920	8.895	8,329,280
2026-07-14	8.530	9.130	8.430	9.010	8.985	10,019,802
2026-07-13	8.930	9.000	8.550	8.570	8.546	8,502,020
2026-07-10	8.930	9.170	8.820	8.980	8.955	8,345,880
2026-07-09	9.050	9.100	8.610	8.970	8.945	10,584,870
2026-07-08	9.230	9.230	8.910	9.090	9.064	9,692,815
2026-07-07	9.510	9.590	9.030	9.170	9.144	10,198,546
2026-07-06	9.630	9.740	9.350	9.380	9.354	17,903,641
2026-07-03	8.720	9.590	8.720	9.590	9.563	12,414,896
2026-07-02	8.730	8.980	8.680	8.720	8.695	7,460,700
2026-07-01	8.840	8.950	8.530	8.770	8.745	9,029,200
2026-06-30	8.690	9.060	8.570	8.840	8.815	7,572,750
2026-06-29	8.850	8.890	8.510	8.750	8.725	9,718,600
2026-06-26	9.330	9.530	8.900	8.920	8.895	9,979,498
2026-06-25	9.700	9.760	9.220	9.370	9.299	12,563,476
2026-06-24	9.700	9.870	9.550	9.720	9.646	13,771,577
2026-06-23	9.290	9.780	9.210	9.710	9.636	14,152,461
2026-06-22	9.180	9.320	8.820	9.300	9.229	10,190,610
2026-06-18	9.220	9.320	9.130	9.240	9.170	5,138,912
2026-06-17	9.680	9.680	9.220	9.290	9.219	8,687,250
2026-06-16	9.490	9.750	9.360	9.650	9.577	6,677,230
2026-06-15	9.380	9.590	9.320	9.470	9.398	5,673,200
2026-06-12	9.400	9.420	9.120	9.310	9.239	6,994,300
2026-06-11	9.360	9.430	9.100	9.220	9.150	7,401,600
2026-06-10	9.650	9.710	9.310	9.410	9.338	8,762,800
2026-06-09	9.780	9.900	9.600	9.750	9.676	7,101,870
2026-06-08	9.880	10.160	9.530	9.720	9.646	9,569,340
2026-06-05	10.190	10.250	9.900	10.060	9.983	8,276,940
2026-06-04	10.420	10.610	10.090	10.210	10.132	9,436,180
2026-06-03	10.500	10.550	10.230	10.360	10.281	9,000,902
2026-06-02	10.700	10.790	10.400	10.590	10.509	7,958,767
2026-06-01	10.590	10.820	10.530	10.680	10.599	7,412,500
2026-05-29	10.980	11.000	10.530	10.590	10.509	10,985,000
2026-05-28	10.790	11.050	10.680	11.020	10.936	9,485,360
2026-05-27	10.880	11.030	10.700	10.760	10.678	10,030,570
2026-05-26	11.340	11.340	10.750	10.910	10.827	12,982,500
2026-05-25	11.080	11.350	11.060	11.340	11.254	10,719,460
2026-05-22	10.830	11.150	10.650	11.050	10.966	10,749,800
2026-05-21	11.170	11.500	10.770	10.800	10.718	15,192,317
2026-05-20	11.360	11.460	11.100	11.170	11.085	9,200,547
2026-05-19	11.210	11.430	11.150	11.420	11.333	9,346,236
2026-05-18	11.180	11.290	11.090	11.240	11.154	7,765,640
2026-05-15	11.260	11.400	11.130	11.200	11.115	9,662,073
2026-05-14	11.680	11.730	11.280	11.290	11.204	11,753,492
2026-05-13	11.370	11.740	11.330	11.640	11.551	13,128,715
2026-05-12	11.300	11.620	11.270	11.420	11.333	13,947,902
2026-05-11	11.250	11.420	11.250	11.290	11.204	8,841,810
2026-05-08	11.360	11.360	11.150	11.250	11.164	7,989,090
2026-05-07	11.260	11.420	11.190	11.360	11.274	8,971,478
2026-05-06	11.230	11.330	11.210	11.260	11.174	8,439,416
2026-04-30	11.070	11.340	11.070	11.230	11.145	10,328,080
2026-04-29	10.620	11.340	10.620	11.130	11.045	18,707,208
2026-04-28	10.660	10.700	10.440	10.510	10.430	6,128,577
2026-04-27	10.500	10.730	10.220	10.690	10.609	9,603,752
2026-04-24	10.480	10.600	10.320	10.500	10.420	6,993,609
2026-04-23	10.600	10.690	10.400	10.480	10.400	6,857,269

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0250 CNY
2026-06-26	0.0450 CNY
2025-09-19	0.0250 CNY
2025-06-13	0.0400 CNY
2024-10-17	0.0250 CNY
2024-06-27	0.0500 CNY
2023-06-16	0.0250 CNY
2022-06-29	0.0250 CNY
2021-07-07	0.1000 CNY
2020-07-10	0.0250 CNY
2019-05-31	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.