Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.020	7.160	7.000	7.120	6.608	77,417,516
2023-10-27	7.140	7.150	6.940	7.050	6.543	77,176,765
2023-10-26	6.860	7.280	6.820	7.150	6.636	137,664,998
2023-10-25	6.630	7.080	6.610	6.900	6.404	103,868,239
2023-10-24	6.480	6.540	6.310	6.490	6.023	40,961,729
2023-10-23	6.600	6.650	6.390	6.420	5.958	32,357,670
2023-10-20	6.760	6.870	6.620	6.640	6.162	34,421,040
2023-10-19	6.880	7.020	6.820	6.830	6.339	39,713,794
2023-10-18	6.930	6.940	6.760	6.870	6.376	31,806,059
2023-10-17	6.950	6.980	6.850	6.940	6.441	31,818,025
2023-10-16	6.930	6.980	6.830	6.920	6.422	39,334,220
2023-10-13	6.960	7.010	6.890	6.910	6.413	37,634,564
2023-10-12	6.980	7.080	6.960	7.000	6.496	44,828,261
2023-10-11	6.920	7.030	6.850	6.970	6.469	46,102,251
2023-10-10	6.930	7.030	6.910	6.930	6.431	57,735,766
2023-10-09	6.680	6.930	6.670	6.870	6.376	67,171,096
2023-09-28	6.640	6.710	6.620	6.680	6.199	34,391,953
2023-09-27	6.590	6.650	6.510	6.610	6.134	33,908,113
2023-09-26	6.540	6.640	6.500	6.570	6.097	33,645,354
2023-09-25	6.530	6.590	6.500	6.530	6.060	29,283,528
2023-09-22	6.310	6.550	6.300	6.550	6.079	47,283,227
2023-09-21	6.300	6.410	6.260	6.320	5.865	25,769,954
2023-09-20	6.360	6.430	6.310	6.310	5.856	25,529,352
2023-09-19	6.490	6.490	6.330	6.360	5.902	31,287,945
2023-09-18	6.490	6.560	6.450	6.490	6.023	30,861,377
2023-09-15	6.670	6.700	6.510	6.520	6.051	32,953,245
2023-09-14	6.640	6.710	6.590	6.640	6.162	31,995,176
2023-09-13	6.890	6.890	6.620	6.670	6.190	49,894,119
2023-09-12	6.860	6.960	6.860	6.920	6.422	42,035,093
2023-09-11	6.760	6.950	6.700	6.910	6.413	56,426,030
2023-09-08	6.650	6.760	6.650	6.700	6.218	30,471,242
2023-09-07	6.800	6.880	6.680	6.690	6.209	38,056,207
2023-09-06	6.840	6.850	6.650	6.830	6.339	40,000,272
2023-09-05	7.000	7.010	6.830	6.850	6.357	48,000,492
2023-09-04	6.900	6.990	6.840	6.990	6.487	47,904,307
2023-09-01	6.900	6.970	6.850	6.890	6.394	38,652,295
2023-08-31	6.930	6.960	6.880	6.890	6.394	53,924,312
2023-08-30	7.000	7.080	6.910	7.000	6.496	87,580,529
2023-08-29	6.760	7.060	6.730	7.000	6.496	110,138,328
2023-08-28	7.100	7.180	6.720	6.770	6.283	102,730,328
2023-08-25	6.960	7.010	6.620	6.690	6.209	128,192,038
2023-08-24	6.940	7.320	6.860	7.080	6.571	202,547,946
2023-08-23	6.500	6.560	6.380	6.460	5.995	32,114,620
2023-08-22	6.450	6.560	6.360	6.550	6.079	41,594,096
2023-08-21	6.330	6.520	6.310	6.360	5.902	29,444,179
2023-08-18	6.560	6.610	6.330	6.340	5.884	31,256,506
2023-08-17	6.490	6.570	6.380	6.560	6.088	26,536,403
2023-08-16	6.660	6.680	6.460	6.510	6.042	31,610,477
2023-08-15	6.780	6.800	6.590	6.670	6.190	26,698,975
2023-08-14	6.530	6.780	6.520	6.770	6.283	32,667,485
2023-08-11	6.810	6.850	6.610	6.610	6.134	42,183,400
2023-08-10	6.820	6.880	6.770	6.810	6.320	26,339,319
2023-08-09	6.930	7.040	6.830	6.850	6.357	39,112,204
2023-08-08	6.970	7.000	6.920	6.950	6.450	30,575,852
2023-08-07	6.960	7.020	6.930	6.970	6.469	41,853,316
2023-08-04	6.840	7.060	6.820	7.010	6.506	77,584,168
2023-08-03	6.820	6.870	6.790	6.810	6.320	28,392,645
2023-08-02	6.800	6.950	6.760	6.860	6.366	37,143,206
2023-08-01	6.800	6.870	6.730	6.840	6.348	34,147,669
2023-07-31	6.750	6.870	6.700	6.800	6.311	40,904,978

← NewerPage 13 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.