Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.650	13.290	12.620	13.290	13.189	39,189,510
2026-01-16	13.100	13.260	12.640	12.690	12.593	28,526,550
2026-01-15	12.700	12.910	12.540	12.690	12.593	18,664,301
2026-01-14	12.970	13.100	12.550	12.790	12.693	31,951,500
2026-01-13	12.690	13.410	12.690	12.950	12.851	38,385,182
2026-01-12	13.060	13.130	12.700	12.750	12.653	29,851,012
2026-01-09	12.380	13.600	12.380	12.920	12.822	49,819,400
2026-01-08	12.090	12.400	12.010	12.380	12.286	21,356,020
2026-01-07	12.000	12.250	11.910	12.140	12.048	16,253,910
2026-01-06	11.970	12.100	11.890	12.070	11.978	15,014,550
2026-01-05	11.870	12.040	11.850	11.970	11.879	13,462,135
2025-12-31	11.820	11.930	11.560	11.800	11.710	10,814,967
2025-12-30	11.920	12.020	11.750	11.850	11.760	9,289,720
2025-12-29	11.900	12.150	11.860	11.980	11.889	12,982,847
2025-12-26	11.990	12.050	11.830	11.960	11.869	11,808,709
2025-12-25	11.870	12.070	11.700	12.000	11.909	13,689,302
2025-12-24	11.660	11.920	11.590	11.890	11.800	9,973,030
2025-12-23	11.810	11.890	11.600	11.680	11.591	9,657,600
2025-12-22	12.020	12.130	11.820	11.870	11.780	11,774,001
2025-12-19	11.460	12.150	11.460	11.930	11.839	17,013,700
2025-12-18	11.500	11.630	11.420	11.460	11.373	8,126,010
2025-12-17	11.680	11.750	11.240	11.550	11.462	15,207,192
2025-12-16	11.960	12.050	11.660	11.720	11.631	10,701,873
2025-12-15	11.700	12.080	11.700	11.950	11.859	14,530,660
2025-12-12	11.710	11.980	11.710	11.780	11.690	13,955,080
2025-12-11	11.980	12.080	11.680	11.700	11.611	12,339,930
2025-12-10	12.030	12.110	11.840	11.940	11.849	14,569,200
2025-12-09	12.030	12.390	11.980	12.110	12.018	20,991,700
2025-12-08	12.150	12.200	11.970	12.080	11.988	14,532,770
2025-12-05	11.920	12.190	11.860	12.150	12.058	14,555,701
2025-12-04	12.100	12.200	11.830	11.900	11.809	14,870,927
2025-12-03	12.260	12.290	11.980	12.110	12.018	17,483,300
2025-12-02	12.200	12.260	11.940	12.140	12.048	20,511,826
2025-12-01	11.950	12.130	11.770	12.090	11.998	40,959,460
2025-11-28	10.860	11.950	10.860	11.950	11.859	34,470,603
2025-11-27	10.860	11.040	10.860	10.860	10.777	7,079,100
2025-11-26	11.180	11.190	10.830	10.850	10.767	10,053,900
2025-11-25	11.000	11.300	10.960	11.180	11.095	11,769,910
2025-11-24	10.710	10.990	10.560	10.890	10.807	12,616,900
2025-11-21	11.200	11.270	10.560	10.650	10.569	19,852,699
2025-11-20	11.420	11.500	11.230	11.320	11.234	9,826,510
2025-11-19	11.890	11.930	11.340	11.420	11.333	16,569,523
2025-11-18	12.030	12.190	11.890	11.930	11.839	15,197,772
2025-11-17	12.010	12.290	11.970	12.110	12.018	18,505,099
2025-11-14	11.660	12.230	11.570	12.050	11.958	21,295,532
2025-11-13	11.800	11.840	11.600	11.780	11.690	10,331,802
2025-11-12	11.860	11.930	11.590	11.690	11.601	16,931,120
2025-11-11	12.120	12.270	11.900	11.930	11.839	16,030,500
2025-11-10	11.990	12.090	11.750	12.040	11.948	18,417,599
2025-11-07	12.010	12.260	11.950	11.990	11.899	15,877,660
2025-11-06	12.070	12.190	11.950	12.060	11.968	22,175,193
2025-11-05	11.590	12.180	11.450	12.060	11.968	31,137,350
2025-11-04	11.650	11.980	11.600	11.700	11.611	17,840,840
2025-11-03	11.670	11.770	11.540	11.650	11.561	11,604,420
2025-10-31	11.600	11.790	11.560	11.620	11.532	11,922,940
2025-10-30	11.760	11.860	11.600	11.640	11.551	15,430,770
2025-10-29	11.750	12.060	11.620	11.920	11.829	21,011,970
2025-10-28	11.650	11.920	11.450	11.750	11.661	27,476,140
2025-10-27	11.230	12.300	11.230	11.680	11.591	37,607,140
2025-10-24	11.150	11.280	11.120	11.180	11.095	10,610,150

← NewerPage 4 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.