Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.680	8.120	7.540	7.950	7.378	80,825,634
2024-01-22	7.870	8.070	7.530	7.630	7.081	101,248,144
2024-01-19	8.640	8.650	7.960	7.990	7.415	144,489,423
2024-01-18	8.310	8.780	8.220	8.710	8.083	157,403,362
2024-01-17	8.550	9.090	8.310	8.350	7.749	179,983,609
2024-01-16	8.460	8.640	8.310	8.600	7.981	79,786,834
2024-01-15	8.130	8.590	8.110	8.480	7.870	94,440,987
2024-01-12	8.360	8.400	8.180	8.190	7.601	65,119,881
2024-01-11	8.020	8.480	7.930	8.440	7.833	114,963,174
2024-01-10	7.900	8.190	7.850	8.030	7.452	79,164,932
2024-01-09	8.000	8.230	7.900	7.960	7.387	96,017,752
2024-01-08	7.840	8.280	7.790	8.030	7.452	99,259,673
2024-01-05	8.030	8.080	7.820	7.870	7.304	65,098,864
2024-01-04	7.930	8.220	7.750	8.080	7.499	103,032,534
2024-01-03	7.850	7.990	7.800	7.970	7.397	74,733,850
2024-01-02	7.910	8.030	7.750	7.890	7.322	106,571,989
2023-12-29	7.640	8.000	7.600	7.850	7.285	119,149,537
2023-12-28	7.530	7.650	7.510	7.590	7.044	74,902,166
2023-12-27	7.240	7.720	7.220	7.590	7.044	102,755,902
2023-12-26	7.380	7.380	7.130	7.220	6.701	37,571,443
2023-12-25	7.250	7.480	7.230	7.380	6.849	41,285,421
2023-12-22	7.560	7.570	7.220	7.260	6.738	90,158,990
2023-12-21	7.380	7.570	7.290	7.560	7.016	60,368,909
2023-12-20	7.580	7.650	7.430	7.450	6.914	61,369,239
2023-12-19	7.320	7.630	7.230	7.560	7.016	76,060,922
2023-12-18	7.390	7.460	7.300	7.320	6.793	40,091,878
2023-12-15	7.480	7.520	7.340	7.410	6.877	48,031,133
2023-12-14	7.540	7.650	7.460	7.480	6.942	48,486,191
2023-12-13	7.600	7.650	7.490	7.490	6.951	51,032,507
2023-12-12	7.670	7.740	7.550	7.610	7.062	63,558,850
2023-12-11	7.500	7.730	7.430	7.680	7.127	93,000,214
2023-12-08	7.290	7.760	7.270	7.590	7.044	155,252,818
2023-12-07	7.200	7.380	7.180	7.320	6.793	71,034,178
2023-12-06	7.110	7.320	6.980	7.250	6.728	69,054,479
2023-12-05	7.430	7.480	7.120	7.120	6.608	77,149,828
2023-12-04	7.180	7.710	7.160	7.430	6.895	136,816,342
2023-12-01	6.920	7.180	6.900	7.150	6.636	45,499,424
2023-11-30	6.980	7.020	6.840	6.920	6.422	32,553,100
2023-11-29	7.000	7.100	6.930	6.990	6.487	33,950,867
2023-11-28	7.050	7.100	6.930	7.020	6.515	37,874,663
2023-11-27	7.010	7.130	7.000	7.070	6.561	28,452,146
2023-11-24	7.280	7.300	7.010	7.040	6.533	45,139,441
2023-11-23	7.200	7.300	7.090	7.270	6.747	39,870,935
2023-11-22	7.290	7.360	7.200	7.200	6.682	44,312,205
2023-11-21	7.450	7.520	7.300	7.330	6.803	62,346,606
2023-11-20	7.390	7.440	7.340	7.410	6.877	41,444,734
2023-11-17	7.350	7.420	7.310	7.380	6.849	39,711,928
2023-11-16	7.350	7.470	7.310	7.370	6.840	50,515,853
2023-11-15	7.550	7.590	7.350	7.380	6.849	65,551,361
2023-11-14	7.410	7.530	7.380	7.470	6.933	80,169,465
2023-11-13	7.210	7.430	7.210	7.390	6.858	81,048,515
2023-11-10	7.230	7.280	7.150	7.170	6.654	53,069,549
2023-11-09	7.310	7.370	7.210	7.280	6.756	70,038,544
2023-11-08	7.200	7.430	7.180	7.290	6.765	117,852,425
2023-11-07	7.100	7.180	7.050	7.160	6.645	61,943,097
2023-11-06	6.960	7.110	6.960	7.100	6.589	63,549,656
2023-11-03	6.820	6.970	6.780	6.920	6.422	46,181,854
2023-11-02	6.880	6.980	6.760	6.780	6.292	48,710,863
2023-11-01	7.000	7.040	6.870	6.880	6.385	50,718,115
2023-10-31	7.100	7.170	6.940	7.010	6.506	60,149,976

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.