Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.620	10.660	10.520	10.620	10.539	5,464,011
2026-04-21	10.880	10.880	10.440	10.620	10.539	9,669,722
2026-04-20	10.740	10.860	10.700	10.790	10.708	8,794,307
2026-04-17	11.110	11.180	10.700	10.790	10.708	12,292,310
2026-04-16	11.140	11.210	11.020	11.190	11.105	6,058,800
2026-04-15	11.130	11.260	11.080	11.140	11.055	6,591,470
2026-04-14	10.980	11.130	10.940	11.130	11.045	7,383,400
2026-04-13	10.780	10.920	10.740	10.890	10.807	5,016,150
2026-04-10	10.780	10.910	10.780	10.880	10.797	5,683,530
2026-04-09	10.820	10.850	10.670	10.710	10.629	6,060,900
2026-04-08	10.750	10.910	10.750	10.900	10.817	5,957,500
2026-04-07	10.400	10.610	10.350	10.550	10.470	5,473,182
2026-04-03	10.670	10.770	10.310	10.350	10.271	7,703,730
2026-04-02	10.950	10.980	10.560	10.710	10.629	7,827,570
2026-04-01	10.770	10.910	10.720	10.880	10.797	8,100,392
2026-03-31	10.800	10.920	10.580	10.600	10.519	7,154,800
2026-03-30	10.800	10.970	10.600	10.790	10.708	9,440,100
2026-03-27	10.730	11.020	10.640	10.990	10.906	7,440,151
2026-03-26	11.120	11.220	10.770	10.820	10.738	8,152,500
2026-03-25	10.980	11.220	10.970	11.170	11.085	7,835,200
2026-03-24	10.740	10.990	10.460	10.960	10.877	10,851,770
2026-03-23	10.970	11.090	10.410	10.450	10.370	15,109,227
2026-03-20	11.510	11.720	11.130	11.140	11.055	11,114,070
2026-03-19	11.500	11.700	11.440	11.510	11.422	8,875,542
2026-03-18	11.400	11.710	11.380	11.700	11.611	10,459,840
2026-03-17	11.760	11.840	11.340	11.360	11.274	15,182,048
2026-03-16	12.220	12.290	11.660	11.750	11.661	22,156,220
2026-03-13	12.510	12.570	12.170	12.190	12.097	14,335,299
2026-03-12	12.850	12.850	12.520	12.530	12.435	13,225,100
2026-03-11	12.920	12.980	12.770	12.890	12.792	13,993,365
2026-03-10	12.830	12.990	12.750	12.900	12.802	17,187,042
2026-03-09	12.410	12.930	12.400	12.880	12.782	24,819,390
2026-03-06	12.360	12.680	12.300	12.590	12.494	14,416,470
2026-03-05	12.200	12.620	12.100	12.380	12.286	15,097,720
2026-03-04	11.580	12.130	11.540	12.010	11.919	13,524,312
2026-03-03	12.470	12.590	11.680	11.710	11.621	21,120,539
2026-03-02	12.550	12.780	12.310	12.420	12.325	13,517,320
2026-02-27	12.750	12.810	12.600	12.770	12.673	10,095,560
2026-02-26	12.600	12.800	12.500	12.770	12.673	12,879,490
2026-02-25	12.510	12.660	12.440	12.580	12.484	10,029,600
2026-02-24	12.390	12.640	12.290	12.560	12.464	13,441,917
2026-02-13	12.380	12.430	12.220	12.220	12.127	10,149,400
2026-02-12	12.280	12.600	12.210	12.470	12.375	14,601,225
2026-02-11	12.280	12.390	12.190	12.250	12.157	8,457,230
2026-02-10	12.350	12.480	12.200	12.280	12.187	9,077,900
2026-02-09	12.410	12.510	12.250	12.370	12.276	10,209,300
2026-02-06	12.160	12.520	12.060	12.300	12.206	11,009,440
2026-02-05	12.660	12.690	12.220	12.240	12.147	13,913,710
2026-02-04	12.560	12.820	12.510	12.750	12.653	13,770,232
2026-02-03	12.320	12.600	12.160	12.590	12.494	12,727,500
2026-02-02	12.320	12.640	12.240	12.250	12.157	16,661,154
2026-01-30	12.310	12.370	12.010	12.250	12.157	13,621,982
2026-01-29	12.360	12.620	12.190	12.350	12.256	11,612,578
2026-01-28	12.470	12.780	12.330	12.440	12.345	13,062,890
2026-01-27	12.700	12.800	12.150	12.490	12.395	19,958,770
2026-01-26	12.870	13.090	12.680	12.780	12.683	17,300,280
2026-01-23	12.900	13.000	12.720	12.870	12.772	17,641,660
2026-01-22	13.050	13.140	12.780	12.840	12.742	17,546,506
2026-01-21	12.990	13.160	12.880	13.010	12.911	19,811,470
2026-01-20	13.280	13.400	13.030	13.180	13.080	32,464,760

← NewerPage 3 of 5 · 243 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.