Wangsu Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.050 | 7.220 | 7.020 | 7.130 | 6.812 | 27,151,567 |
| 2024-07-24 | 7.110 | 7.250 | 7.070 | 7.120 | 6.803 | 33,681,890 |
| 2024-07-23 | 7.370 | 7.400 | 7.130 | 7.130 | 6.812 | 37,569,293 |
| 2024-07-22 | 7.440 | 7.510 | 7.320 | 7.370 | 7.041 | 35,133,483 |
| 2024-07-19 | 7.450 | 7.550 | 7.380 | 7.420 | 7.089 | 35,399,000 |
| 2024-07-18 | 7.440 | 7.500 | 7.290 | 7.480 | 7.146 | 37,399,710 |
| 2024-07-17 | 7.560 | 7.640 | 7.490 | 7.500 | 7.166 | 30,046,016 |
| 2024-07-16 | 7.430 | 7.590 | 7.400 | 7.560 | 7.223 | 35,431,235 |
| 2024-07-15 | 7.530 | 7.540 | 7.400 | 7.430 | 7.099 | 28,832,178 |
| 2024-07-12 | 7.630 | 7.660 | 7.510 | 7.580 | 7.242 | 35,986,821 |
| 2024-07-11 | 7.710 | 7.770 | 7.630 | 7.690 | 7.347 | 51,814,045 |
| 2024-07-10 | 7.540 | 7.720 | 7.510 | 7.570 | 7.232 | 41,434,916 |
| 2024-07-09 | 7.380 | 7.630 | 7.260 | 7.580 | 7.242 | 74,913,316 |
| 2024-07-08 | 7.660 | 7.670 | 7.510 | 7.540 | 7.204 | 29,011,965 |
| 2024-07-05 | 7.600 | 7.700 | 7.540 | 7.660 | 7.318 | 30,451,489 |
| 2024-07-04 | 7.760 | 7.810 | 7.550 | 7.570 | 7.232 | 41,623,967 |
| 2024-07-03 | 7.970 | 8.000 | 7.720 | 7.730 | 7.385 | 57,060,821 |
| 2024-07-02 | 7.990 | 8.080 | 7.950 | 8.000 | 7.643 | 36,616,037 |
| 2024-07-01 | 7.860 | 8.050 | 7.790 | 8.010 | 7.653 | 39,208,521 |
| 2024-06-28 | 7.800 | 8.030 | 7.780 | 7.900 | 7.548 | 51,465,689 |
| 2024-06-27 | 8.000 | 8.040 | 7.810 | 7.830 | 7.481 | 54,730,949 |
| 2024-06-26 | 7.960 | 8.120 | 7.710 | 8.090 | 7.729 | 76,262,812 |
| 2024-06-25 | 8.210 | 8.270 | 7.910 | 7.960 | 7.605 | 50,214,351 |
| 2024-06-24 | 8.530 | 8.600 | 8.180 | 8.200 | 7.834 | 47,261,470 |
| 2024-06-21 | 8.340 | 8.660 | 8.320 | 8.580 | 8.197 | 42,568,329 |
| 2024-06-20 | 8.670 | 8.710 | 8.370 | 8.380 | 8.006 | 57,095,720 |
| 2024-06-19 | 8.970 | 8.970 | 8.680 | 8.690 | 8.302 | 49,545,062 |
| 2024-06-18 | 8.800 | 8.990 | 8.700 | 8.880 | 8.484 | 67,483,398 |
| 2024-06-17 | 8.990 | 9.080 | 8.710 | 8.730 | 8.341 | 101,979,899 |
| 2024-06-14 | 9.040 | 9.290 | 8.970 | 8.970 | 8.570 | 169,293,508 |
| 2024-06-13 | 8.850 | 9.180 | 8.810 | 9.060 | 8.656 | 140,633,078 |
| 2024-06-12 | 8.590 | 8.960 | 8.490 | 8.810 | 8.417 | 94,118,193 |
| 2024-06-11 | 8.200 | 8.600 | 8.150 | 8.550 | 8.169 | 60,905,321 |
| 2024-06-07 | 8.490 | 8.550 | 8.210 | 8.240 | 7.873 | 48,892,841 |
| 2024-06-06 | 8.500 | 8.600 | 8.390 | 8.400 | 8.025 | 53,353,945 |
| 2024-06-05 | 8.530 | 8.590 | 8.460 | 8.470 | 8.092 | 51,292,588 |
| 2024-06-04 | 8.300 | 8.600 | 8.230 | 8.600 | 8.217 | 85,736,697 |
| 2024-06-03 | 8.290 | 8.390 | 8.180 | 8.290 | 7.920 | 49,165,181 |
| 2024-05-31 | 8.140 | 8.390 | 8.140 | 8.280 | 7.911 | 55,562,795 |
| 2024-05-30 | 8.030 | 8.170 | 7.950 | 8.110 | 7.748 | 38,387,090 |
| 2024-05-29 | 8.150 | 8.270 | 8.010 | 8.080 | 7.720 | 41,182,845 |
| 2024-05-28 | 8.230 | 8.300 | 8.140 | 8.180 | 7.815 | 37,128,204 |
| 2024-05-27 | 8.180 | 8.280 | 8.030 | 8.270 | 7.901 | 51,399,543 |
| 2024-05-24 | 8.240 | 8.380 | 8.170 | 8.170 | 7.806 | 41,459,963 |
| 2024-05-23 | 8.520 | 8.560 | 8.180 | 8.210 | 7.844 | 63,149,845 |
| 2024-05-22 | 8.700 | 8.740 | 8.600 | 8.730 | 8.102 | 45,416,802 |
| 2024-05-21 | 8.820 | 8.900 | 8.710 | 8.750 | 8.120 | 43,888,453 |
| 2024-05-20 | 8.870 | 8.920 | 8.740 | 8.810 | 8.176 | 49,798,465 |
| 2024-05-17 | 8.750 | 8.870 | 8.610 | 8.870 | 8.232 | 45,969,118 |
| 2024-05-16 | 8.790 | 8.890 | 8.720 | 8.760 | 8.130 | 48,109,369 |
| 2024-05-15 | 8.920 | 8.920 | 8.700 | 8.700 | 8.074 | 42,464,448 |
| 2024-05-14 | 8.660 | 8.990 | 8.660 | 8.920 | 8.278 | 68,276,903 |
| 2024-05-13 | 8.730 | 8.760 | 8.550 | 8.660 | 8.037 | 53,868,454 |
| 2024-05-10 | 8.940 | 8.990 | 8.670 | 8.820 | 8.185 | 66,825,879 |
| 2024-05-09 | 8.850 | 9.010 | 8.800 | 8.910 | 8.269 | 63,358,805 |
| 2024-05-08 | 9.400 | 9.400 | 8.830 | 8.840 | 8.204 | 115,877,519 |
| 2024-05-07 | 9.510 | 9.690 | 9.360 | 9.430 | 8.751 | 80,608,548 |
| 2024-05-06 | 9.600 | 9.740 | 9.500 | 9.580 | 8.891 | 77,860,837 |
| 2024-04-30 | 9.680 | 9.900 | 9.410 | 9.460 | 8.779 | 96,067,425 |
| 2024-04-29 | 9.530 | 9.810 | 9.440 | 9.650 | 8.956 | 110,828,189 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0800 CNY |
| 2026-06-09 | 0.2500 CNY |
| 2025-05-23 | 0.2500 CNY |
| 2024-05-23 | 0.2500 CNY |
| 2023-06-09 | 0.0500 CNY |
| 2022-05-27 | 0.0300 CNY |
| 2021-06-10 | 0.0100 CNY |
| 2020-06-01 | 0.0300 CNY |
| 2019-04-24 | 0.0301 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.