Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.180	11.180	10.930	11.150	11.065	14,060,602
2025-10-22	11.460	11.500	11.100	11.220	11.135	14,165,840
2025-10-21	11.460	11.660	11.360	11.550	11.462	19,039,610
2025-10-20	11.500	11.610	11.200	11.320	11.234	19,268,070
2025-10-17	12.160	12.160	11.200	11.280	11.194	34,335,720
2025-10-16	12.480	12.590	12.100	12.170	12.077	32,149,240
2025-10-15	11.930	12.620	11.900	12.590	12.494	42,597,282
2025-10-14	11.870	12.490	11.810	11.920	11.829	33,764,723
2025-10-13	11.330	11.790	11.050	11.760	11.671	24,834,393
2025-10-10	11.250	11.970	11.170	11.800	11.710	39,581,295
2025-10-09	11.380	11.430	11.160	11.270	11.184	18,527,637
2025-09-30	11.200	11.580	11.140	11.410	11.323	22,678,625
2025-09-29	11.230	11.340	11.100	11.200	11.115	17,122,075
2025-09-26	11.380	11.490	11.190	11.230	11.145	22,812,927
2025-09-25	11.210	11.490	11.180	11.370	11.283	31,742,594
2025-09-24	10.840	11.200	10.750	11.200	11.115	25,581,230
2025-09-23	11.080	11.080	10.610	10.910	10.827	23,650,347
2025-09-22	11.160	11.230	10.970	11.080	10.996	22,167,400
2025-09-19	10.950	11.170	10.860	11.110	11.025	26,371,396
2025-09-18	11.080	11.140	10.800	10.880	10.772	29,283,880
2025-09-17	10.930	11.210	10.830	11.100	10.990	32,173,141
2025-09-16	10.640	11.060	10.520	10.930	10.822	30,426,140
2025-09-15	10.610	10.710	10.580	10.630	10.525	18,103,050
2025-09-12	10.770	10.820	10.590	10.620	10.515	24,382,310
2025-09-11	10.870	10.900	10.660	10.770	10.663	24,827,790
2025-09-10	10.850	10.880	10.650	10.830	10.723	34,149,479
2025-09-09	11.480	11.580	10.780	10.900	10.792	87,797,084
2025-09-08	10.130	11.060	9.990	11.060	10.951	41,393,181
2025-09-05	9.870	10.070	9.790	10.050	9.951	12,533,797
2025-09-04	9.670	10.080	9.670	9.820	9.723	16,425,447
2025-09-03	9.960	10.030	9.660	9.660	9.564	10,998,680
2025-09-02	10.170	10.230	9.740	9.960	9.862	17,727,580
2025-09-01	9.970	10.260	9.940	10.200	10.099	15,293,920
2025-08-29	10.170	10.190	9.900	9.900	9.802	14,450,260
2025-08-28	10.270	10.310	9.800	10.170	10.069	19,660,022
2025-08-27	10.330	10.570	10.160	10.160	10.060	22,000,692
2025-08-26	10.240	10.370	10.160	10.300	10.198	13,192,961
2025-08-25	10.300	10.420	10.150	10.240	10.139	17,093,641
2025-08-22	10.320	10.340	10.100	10.210	10.109	14,742,440
2025-08-21	10.400	10.450	10.280	10.320	10.218	12,839,280
2025-08-20	10.380	10.440	10.290	10.430	10.327	14,282,050
2025-08-19	10.310	10.430	10.230	10.380	10.277	16,971,830
2025-08-18	9.940	10.400	9.940	10.310	10.208	30,139,052
2025-08-15	9.780	9.960	9.740	9.910	9.812	10,295,110
2025-08-14	10.000	10.030	9.710	9.790	9.693	16,004,300
2025-08-13	10.010	10.050	9.950	9.990	9.891	11,483,602
2025-08-12	10.120	10.150	9.960	10.010	9.911	13,223,600
2025-08-11	9.910	10.150	9.910	10.120	10.020	19,236,301
2025-08-08	9.900	9.960	9.860	9.880	9.782	9,143,450
2025-08-07	9.980	10.030	9.880	9.920	9.822	11,230,870
2025-08-06	10.030	10.040	9.950	10.000	9.901	12,730,180
2025-08-05	9.920	10.070	9.910	10.000	9.901	11,001,452
2025-08-04	9.810	9.940	9.740	9.940	9.842	10,094,792
2025-08-01	9.780	9.850	9.710	9.840	9.743	10,222,290
2025-07-31	9.880	9.950	9.740	9.770	9.673	12,393,602
2025-07-30	10.010	10.290	9.770	9.860	9.762	24,810,173
2025-07-29	9.970	10.020	9.770	9.990	9.891	19,812,323
2025-07-28	9.960	10.240	9.960	10.010	9.911	15,156,997
2025-07-25	10.100	10.120	9.930	9.940	9.842	19,915,740
2025-07-24	10.020	10.220	9.940	10.090	9.990	31,948,057

← NewerPage 5 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.