Wiscom System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.020	10.220	9.940	10.090	9.990	31,948,057
2025-07-23	10.970	10.970	9.960	10.200	10.099	63,917,792
2025-07-22	11.070	11.070	11.070	11.070	10.961	0
2025-07-21	11.070	11.070	11.070	11.070	10.961	0
2025-07-18	10.900	11.150	10.790	11.070	10.961	26,024,020
2025-07-17	10.580	10.870	10.570	10.840	10.733	18,131,439
2025-07-16	10.550	10.680	10.400	10.570	10.465	11,390,399
2025-07-15	10.620	10.710	10.440	10.550	10.446	19,198,780
2025-07-14	10.260	10.790	10.260	10.670	10.564	29,730,340
2025-07-11	10.300	10.330	10.180	10.260	10.159	11,647,300
2025-07-10	10.280	10.480	10.180	10.240	10.139	15,563,400
2025-07-09	10.260	10.400	10.210	10.290	10.188	15,318,000
2025-07-08	10.290	10.300	10.110	10.280	10.178	18,746,840
2025-07-07	10.190	10.320	10.110	10.290	10.188	17,986,487
2025-07-04	10.340	10.350	10.080	10.120	10.020	27,424,500
2025-07-03	10.080	10.350	10.000	10.330	10.228	34,522,120
2025-07-02	9.810	10.190	9.680	10.140	10.040	54,962,252
2025-07-01	9.650	9.910	9.600	9.650	9.555	18,881,800
2025-06-30	9.480	9.580	9.410	9.580	9.485	10,863,000
2025-06-27	9.450	9.500	9.380	9.450	9.357	10,620,900
2025-06-26	9.510	9.530	9.360	9.370	9.277	10,146,410
2025-06-25	9.350	9.500	9.330	9.480	9.386	13,766,393
2025-06-24	9.220	9.360	9.190	9.350	9.258	9,801,890
2025-06-23	9.040	9.180	8.910	9.130	9.040	7,586,800
2025-06-20	9.040	9.140	8.960	9.040	8.951	8,698,330
2025-06-19	9.300	9.330	9.020	9.050	8.961	14,238,341
2025-06-18	9.350	9.420	9.270	9.290	9.198	7,952,750
2025-06-17	9.440	9.480	9.290	9.380	9.287	11,242,787
2025-06-16	9.250	9.410	9.230	9.410	9.317	12,468,920
2025-06-13	9.590	9.590	9.190	9.200	9.109	21,439,300
2025-06-12	9.610	9.690	9.540	9.610	9.475	17,411,662
2025-06-11	9.700	9.740	9.580	9.640	9.505	20,349,324
2025-06-10	9.880	9.920	9.610	9.740	9.604	35,403,896
2025-06-09	9.990	10.120	9.860	9.930	9.791	45,878,287
2025-06-06	11.050	11.050	9.890	9.900	9.761	88,176,744
2025-06-05	10.200	10.570	10.200	10.570	10.422	13,436,533
2025-06-04	9.480	9.650	9.430	9.610	9.475	10,217,040
2025-06-03	9.520	9.620	9.360	9.440	9.308	12,586,632
2025-05-30	9.650	9.850	9.540	9.620	9.485	16,248,300
2025-05-29	9.610	9.820	9.560	9.640	9.505	16,320,437
2025-05-28	9.680	9.870	9.600	9.630	9.495	17,867,883
2025-05-27	9.610	9.750	9.490	9.720	9.584	14,248,760
2025-05-26	9.440	9.610	9.360	9.590	9.456	15,793,385
2025-05-23	9.630	9.640	9.410	9.440	9.308	24,234,463
2025-05-22	9.280	9.630	9.250	9.470	9.337	23,295,295
2025-05-21	9.200	9.390	9.090	9.290	9.160	13,977,730
2025-05-20	8.960	9.190	8.920	9.190	9.061	8,534,790
2025-05-19	8.860	9.000	8.800	8.980	8.854	6,029,067
2025-05-16	8.870	8.990	8.840	8.870	8.746	5,476,400
2025-05-15	9.030	9.040	8.830	8.850	8.726	7,994,203
2025-05-14	9.100	9.150	8.970	9.030	8.903	9,638,900
2025-05-13	9.350	9.350	9.110	9.130	9.002	10,159,920
2025-05-12	9.280	9.330	9.180	9.270	9.140	9,394,000
2025-05-09	9.210	9.310	9.140	9.240	9.111	9,269,740
2025-05-08	9.130	9.360	9.060	9.250	9.120	12,166,560
2025-05-07	9.360	9.400	9.000	9.120	8.992	12,069,910
2025-05-06	9.000	9.220	9.000	9.210	9.081	12,597,846
2025-04-30	9.090	9.120	8.820	8.900	8.775	13,610,600
2025-04-29	8.930	9.170	8.930	9.140	9.012	6,954,470
2025-04-28	9.230	9.240	8.970	8.990	8.864	7,768,300

← NewerPage 6 of 21 · 1,218 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.