Wangsu Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.700 | 9.700 | 9.140 | 9.460 | 8.779 | 151,246,077 |
| 2024-04-25 | 9.250 | 9.680 | 9.220 | 9.620 | 8.928 | 92,848,014 |
| 2024-04-24 | 9.010 | 9.380 | 9.010 | 9.380 | 8.705 | 87,516,972 |
| 2024-04-23 | 9.250 | 9.350 | 9.010 | 9.010 | 8.362 | 71,856,584 |
| 2024-04-22 | 9.380 | 9.590 | 8.820 | 9.270 | 8.603 | 106,081,773 |
| 2024-04-19 | 9.800 | 9.990 | 9.510 | 9.610 | 8.919 | 120,491,285 |
| 2024-04-18 | 9.250 | 10.250 | 9.130 | 9.900 | 9.188 | 197,166,509 |
| 2024-04-17 | 8.960 | 9.350 | 8.890 | 9.350 | 8.677 | 123,292,455 |
| 2024-04-16 | 8.800 | 9.210 | 8.760 | 8.960 | 8.315 | 124,451,266 |
| 2024-04-15 | 8.850 | 8.990 | 8.680 | 8.810 | 8.176 | 76,227,099 |
| 2024-04-12 | 8.690 | 8.910 | 8.670 | 8.780 | 8.148 | 60,468,694 |
| 2024-04-11 | 8.800 | 8.980 | 8.690 | 8.720 | 8.093 | 64,058,528 |
| 2024-04-10 | 9.110 | 9.190 | 8.810 | 8.880 | 8.241 | 63,643,337 |
| 2024-04-09 | 9.150 | 9.190 | 8.950 | 9.110 | 8.455 | 50,644,452 |
| 2024-04-08 | 9.080 | 9.280 | 8.930 | 9.160 | 8.501 | 61,872,127 |
| 2024-04-03 | 9.220 | 9.340 | 9.020 | 9.160 | 8.501 | 63,268,725 |
| 2024-04-02 | 9.350 | 9.380 | 9.110 | 9.180 | 8.519 | 58,632,855 |
| 2024-04-01 | 9.350 | 9.480 | 9.270 | 9.400 | 8.724 | 68,479,976 |
| 2024-03-29 | 9.180 | 9.300 | 9.090 | 9.300 | 8.631 | 31,898,308 |
| 2024-03-28 | 9.050 | 9.380 | 9.010 | 9.240 | 8.575 | 83,073,913 |
| 2024-03-27 | 9.270 | 9.320 | 8.870 | 9.050 | 8.399 | 96,230,948 |
| 2024-03-26 | 9.480 | 9.620 | 9.210 | 9.280 | 8.612 | 102,995,805 |
| 2024-03-25 | 9.900 | 9.940 | 9.490 | 9.510 | 8.826 | 99,812,954 |
| 2024-03-22 | 10.060 | 10.100 | 9.630 | 9.810 | 9.104 | 139,745,389 |
| 2024-03-21 | 9.900 | 10.370 | 9.880 | 10.170 | 9.438 | 144,266,967 |
| 2024-03-20 | 9.900 | 10.080 | 9.860 | 9.910 | 9.197 | 81,063,802 |
| 2024-03-19 | 10.090 | 10.090 | 9.910 | 9.920 | 9.206 | 97,069,528 |
| 2024-03-18 | 10.150 | 10.230 | 9.920 | 10.190 | 9.457 | 135,470,884 |
| 2024-03-15 | 9.770 | 10.120 | 9.710 | 10.100 | 9.373 | 136,924,759 |
| 2024-03-14 | 9.750 | 9.920 | 9.620 | 9.790 | 9.086 | 89,244,795 |
| 2024-03-13 | 9.990 | 10.050 | 9.730 | 9.910 | 9.197 | 115,565,174 |
| 2024-03-12 | 10.140 | 10.250 | 9.760 | 9.860 | 9.151 | 135,377,283 |
| 2024-03-11 | 9.810 | 10.150 | 9.770 | 10.110 | 9.383 | 111,736,936 |
| 2024-03-08 | 9.750 | 10.070 | 9.710 | 10.020 | 9.299 | 108,300,503 |
| 2024-03-07 | 10.080 | 10.290 | 9.670 | 9.700 | 9.002 | 159,476,950 |
| 2024-03-06 | 10.000 | 10.330 | 9.900 | 10.180 | 9.448 | 132,553,930 |
| 2024-03-05 | 10.600 | 10.720 | 10.070 | 10.140 | 9.410 | 228,945,845 |
| 2024-03-04 | 11.300 | 11.540 | 10.510 | 10.770 | 9.995 | 273,485,634 |
| 2024-03-01 | 10.250 | 10.560 | 10.040 | 10.480 | 9.726 | 191,754,796 |
| 2024-02-29 | 10.130 | 10.460 | 9.960 | 10.250 | 9.512 | 194,955,259 |
| 2024-02-28 | 10.280 | 10.950 | 9.960 | 9.990 | 9.271 | 242,847,145 |
| 2024-02-27 | 8.890 | 10.690 | 8.840 | 10.300 | 9.559 | 238,349,448 |
| 2024-02-26 | 8.970 | 9.060 | 8.820 | 8.920 | 8.278 | 76,346,712 |
| 2024-02-23 | 8.920 | 9.070 | 8.720 | 9.060 | 8.408 | 105,321,478 |
| 2024-02-22 | 8.900 | 9.180 | 8.850 | 8.940 | 8.297 | 83,771,741 |
| 2024-02-21 | 8.860 | 9.070 | 8.760 | 8.770 | 8.139 | 94,709,312 |
| 2024-02-20 | 9.010 | 9.230 | 8.890 | 8.950 | 8.306 | 88,053,587 |
| 2024-02-19 | 8.900 | 9.250 | 8.630 | 9.180 | 8.519 | 135,679,114 |
| 2024-02-08 | 8.680 | 9.100 | 8.470 | 8.590 | 7.972 | 140,849,248 |
| 2024-02-07 | 8.350 | 8.740 | 8.310 | 8.630 | 8.009 | 112,773,756 |
| 2024-02-06 | 7.930 | 8.540 | 7.930 | 8.490 | 7.879 | 117,463,826 |
| 2024-02-05 | 7.770 | 8.430 | 7.350 | 8.150 | 7.564 | 121,436,700 |
| 2024-02-02 | 7.800 | 8.040 | 7.610 | 7.920 | 7.350 | 108,952,834 |
| 2024-02-01 | 7.620 | 8.070 | 7.620 | 7.790 | 7.230 | 96,641,328 |
| 2024-01-31 | 7.590 | 8.010 | 7.400 | 7.760 | 7.202 | 113,004,931 |
| 2024-01-30 | 7.400 | 7.800 | 7.350 | 7.580 | 7.035 | 95,316,709 |
| 2024-01-29 | 7.840 | 7.860 | 7.220 | 7.250 | 6.728 | 88,777,733 |
| 2024-01-26 | 8.030 | 8.080 | 7.730 | 7.870 | 7.304 | 70,866,606 |
| 2024-01-25 | 8.140 | 8.190 | 7.940 | 8.060 | 7.480 | 86,079,844 |
| 2024-01-24 | 7.960 | 8.160 | 7.880 | 8.140 | 7.554 | 72,889,503 |
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.