Wiscom System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.970 | 9.040 | 8.870 | 8.900 | 8.900 | 3,358,800 |
| 2026-10-20 | 9.050 | 9.090 | 8.900 | 8.980 | 8.980 | 3,207,900 |
| 2026-10-19 | 8.980 | 9.080 | 8.830 | 9.070 | 9.070 | 4,051,600 |
| 2026-10-16 | 8.980 | 9.120 | 8.900 | 8.980 | 8.980 | 5,361,908 |
| 2026-10-15 | 9.050 | 9.050 | 8.820 | 8.850 | 8.825 | 6,767,954 |
| 2026-10-14 | 9.330 | 9.370 | 9.110 | 9.120 | 9.094 | 4,509,708 |
| 2026-10-13 | 9.190 | 9.390 | 9.070 | 9.330 | 9.304 | 6,255,005 |
| 2026-10-12 | 9.210 | 9.420 | 9.160 | 9.230 | 9.204 | 7,967,300 |
| 2026-10-09 | 9.010 | 9.250 | 8.890 | 9.240 | 9.214 | 8,484,002 |
| 2026-10-08 | 8.920 | 9.080 | 8.910 | 9.040 | 9.015 | 4,308,132 |
| 2026-09-30 | 8.940 | 9.060 | 8.910 | 8.940 | 8.915 | 2,700,578 |
| 2026-09-29 | 8.900 | 9.050 | 8.870 | 8.940 | 8.915 | 3,585,100 |
| 2026-09-28 | 8.980 | 9.030 | 8.790 | 8.850 | 8.825 | 4,895,339 |
| 2026-09-24 | 9.050 | 9.110 | 8.970 | 9.020 | 8.995 | 3,757,193 |
| 2026-09-23 | 9.150 | 9.200 | 9.040 | 9.050 | 9.024 | 4,422,900 |
| 2026-09-22 | 9.200 | 9.300 | 9.120 | 9.170 | 9.144 | 5,176,657 |
| 2026-09-21 | 9.060 | 9.270 | 9.060 | 9.200 | 9.174 | 6,544,800 |
| 2026-09-18 | 9.060 | 9.410 | 9.040 | 9.170 | 9.144 | 8,321,800 |
| 2026-09-17 | 9.030 | 9.120 | 8.930 | 9.060 | 9.034 | 4,521,600 |
| 2026-09-16 | 8.830 | 9.010 | 8.760 | 8.950 | 8.925 | 3,965,000 |
| 2026-09-15 | 9.020 | 9.020 | 8.810 | 8.840 | 8.815 | 4,138,070 |
| 2026-09-14 | 8.980 | 9.190 | 8.980 | 9.020 | 8.995 | 3,934,800 |
| 2026-09-11 | 9.080 | 9.080 | 8.890 | 9.000 | 8.975 | 5,476,200 |
| 2026-09-10 | 9.270 | 9.290 | 9.100 | 9.140 | 9.114 | 2,955,600 |
| 2026-09-09 | 9.320 | 9.350 | 9.230 | 9.280 | 9.254 | 3,048,200 |
| 2026-09-08 | 9.320 | 9.370 | 9.250 | 9.330 | 9.304 | 3,710,570 |
| 2026-09-07 | 9.290 | 9.350 | 9.220 | 9.300 | 9.274 | 5,345,380 |
| 2026-09-04 | 9.410 | 9.680 | 9.270 | 9.300 | 9.274 | 8,750,367 |
| 2026-09-03 | 9.290 | 9.520 | 9.110 | 9.400 | 9.373 | 9,838,940 |
| 2026-09-02 | 9.390 | 9.410 | 9.190 | 9.290 | 9.264 | 4,988,700 |
| 2026-09-01 | 9.420 | 9.590 | 9.400 | 9.400 | 9.373 | 7,009,657 |
| 2026-08-31 | 9.400 | 9.500 | 9.330 | 9.460 | 9.433 | 5,510,600 |
| 2026-08-28 | 9.500 | 9.520 | 9.340 | 9.410 | 9.383 | 7,078,630 |
| 2026-08-27 | 9.580 | 9.600 | 9.410 | 9.570 | 9.543 | 5,798,300 |
| 2026-08-26 | 9.560 | 9.630 | 9.490 | 9.580 | 9.553 | 4,855,900 |
| 2026-08-25 | 9.450 | 9.660 | 9.350 | 9.560 | 9.533 | 7,901,300 |
| 2026-08-24 | 9.220 | 9.540 | 9.110 | 9.500 | 9.473 | 6,505,102 |
| 2026-08-21 | 9.100 | 9.290 | 8.990 | 9.250 | 9.224 | 5,129,842 |
| 2026-08-20 | 9.070 | 9.220 | 9.040 | 9.130 | 9.104 | 4,502,640 |
| 2026-08-19 | 9.310 | 9.400 | 8.970 | 9.000 | 8.975 | 6,452,800 |
| 2026-08-18 | 9.420 | 9.510 | 9.320 | 9.430 | 9.403 | 5,501,900 |
| 2026-08-17 | 9.240 | 9.690 | 8.970 | 9.490 | 9.463 | 11,323,400 |
| 2026-08-14 | 9.410 | 9.460 | 9.070 | 9.220 | 9.194 | 9,572,085 |
| 2026-08-13 | 9.550 | 9.610 | 9.420 | 9.420 | 9.393 | 5,944,270 |
| 2026-08-12 | 9.410 | 9.600 | 9.410 | 9.570 | 9.543 | 4,678,642 |
| 2026-08-11 | 9.530 | 9.540 | 9.360 | 9.450 | 9.423 | 4,710,100 |
| 2026-08-10 | 9.500 | 9.550 | 9.350 | 9.520 | 9.493 | 5,915,500 |
| 2026-08-07 | 9.430 | 9.440 | 9.230 | 9.370 | 9.344 | 6,433,600 |
| 2026-08-06 | 9.520 | 9.560 | 9.260 | 9.430 | 9.403 | 8,106,750 |
| 2026-08-05 | 9.730 | 9.750 | 9.510 | 9.540 | 9.513 | 7,902,970 |
| 2026-08-04 | 9.750 | 9.930 | 9.600 | 9.620 | 9.593 | 7,793,080 |
| 2026-08-03 | 9.580 | 9.760 | 9.530 | 9.720 | 9.693 | 8,151,000 |
| 2026-07-31 | 9.350 | 9.680 | 9.350 | 9.510 | 9.483 | 10,873,617 |
| 2026-07-30 | 9.290 | 9.900 | 9.260 | 9.560 | 9.533 | 21,860,494 |
| 2026-07-29 | 8.880 | 9.320 | 8.810 | 9.260 | 9.234 | 11,284,347 |
| 2026-07-28 | 8.620 | 8.900 | 8.590 | 8.870 | 8.845 | 6,287,240 |
| 2026-07-27 | 8.520 | 8.760 | 8.390 | 8.700 | 8.675 | 6,259,840 |
| 2026-07-24 | 8.710 | 8.770 | 8.420 | 8.420 | 8.396 | 6,197,940 |
| 2026-07-23 | 8.370 | 8.780 | 8.360 | 8.760 | 8.735 | 8,427,270 |
| 2026-07-22 | 8.510 | 8.570 | 8.320 | 8.380 | 8.356 | 5,895,800 |
Page 1 of 1 · 60 trading days
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.