Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.640	6.770	6.560	6.770	6.283	33,625,453
2023-07-27	6.730	6.760	6.640	6.640	6.162	27,704,730
2023-07-26	6.830	6.840	6.700	6.730	6.246	36,047,180
2023-07-25	6.760	6.840	6.720	6.830	6.339	36,109,738
2023-07-24	6.540	6.790	6.510	6.690	6.209	31,717,827
2023-07-21	6.670	6.720	6.570	6.590	6.116	31,194,863
2023-07-20	6.770	6.830	6.650	6.670	6.190	37,654,497
2023-07-19	6.740	6.870	6.730	6.770	6.283	28,374,526
2023-07-18	6.830	6.880	6.730	6.750	6.264	35,235,889
2023-07-17	6.900	6.950	6.800	6.840	6.348	42,526,388
2023-07-14	6.730	6.880	6.720	6.840	6.348	62,235,360
2023-07-13	6.600	6.720	6.580	6.700	6.218	41,220,532
2023-07-12	6.760	6.810	6.560	6.570	6.097	58,269,228
2023-07-11	6.780	6.870	6.740	6.790	6.301	35,097,174
2023-07-10	6.840	6.870	6.760	6.780	6.292	33,592,674
2023-07-07	6.930	6.970	6.630	6.800	6.311	70,359,462
2023-07-06	6.870	7.110	6.860	6.940	6.441	53,148,982
2023-07-05	7.050	7.140	6.890	6.900	6.404	57,114,691
2023-07-04	7.010	7.080	7.000	7.040	6.533	46,614,840
2023-07-03	7.130	7.150	6.920	7.030	6.524	67,913,425
2023-06-30	7.070	7.150	6.990	7.110	6.598	61,883,359
2023-06-29	6.990	7.150	6.960	7.100	6.589	59,944,667
2023-06-28	7.270	7.270	6.830	7.050	6.543	95,947,803
2023-06-27	7.280	7.350	7.170	7.290	6.765	75,287,362
2023-06-26	7.800	7.930	7.240	7.260	6.738	123,467,271
2023-06-21	8.230	8.240	7.880	7.890	7.322	108,349,373
2023-06-20	8.400	8.430	8.160	8.230	7.638	122,560,799
2023-06-19	8.300	8.530	8.260	8.490	7.879	163,330,546
2023-06-16	8.220	8.340	8.050	8.250	7.656	116,151,441
2023-06-15	8.430	8.530	8.220	8.260	7.666	143,607,831
2023-06-14	8.390	8.550	8.220	8.460	7.851	162,290,543
2023-06-13	8.160	8.620	8.060	8.400	7.796	181,920,546
2023-06-12	8.180	8.430	8.160	8.240	7.647	182,588,346
2023-06-09	7.820	8.260	7.750	8.190	7.601	202,934,585
2023-06-08	7.940	7.940	7.560	7.740	7.137	114,652,029
2023-06-07	7.810	8.070	7.740	7.930	7.312	117,953,951
2023-06-06	8.250	8.430	7.800	7.910	7.293	194,980,765
2023-06-05	8.090	8.260	7.980	8.040	7.413	144,973,830
2023-06-02	7.840	8.190	7.730	8.150	7.515	191,516,239
2023-06-01	7.550	7.940	7.510	7.820	7.210	143,620,840
2023-05-31	7.610	7.700	7.510	7.610	7.017	98,837,757
2023-05-30	7.300	7.600	7.210	7.600	7.008	118,571,070
2023-05-29	7.250	7.500	7.210	7.400	6.823	113,528,393
2023-05-26	7.100	7.340	7.030	7.190	6.630	82,641,338
2023-05-25	7.380	7.560	7.010	7.130	6.574	108,204,861
2023-05-24	7.290	7.470	7.260	7.310	6.740	68,440,221
2023-05-23	7.670	7.690	7.300	7.320	6.749	113,975,512
2023-05-22	7.630	7.960	7.630	7.780	7.174	145,358,917
2023-05-19	7.490	7.840	7.320	7.650	7.054	150,155,100
2023-05-18	7.470	7.650	7.390	7.500	6.915	128,241,139
2023-05-17	7.150	7.550	7.150	7.430	6.851	110,748,451
2023-05-16	7.490	7.510	7.240	7.270	6.703	97,033,486
2023-05-15	7.610	7.690	7.160	7.530	6.943	140,716,885
2023-05-12	7.730	7.890	7.580	7.640	7.044	109,977,785
2023-05-11	7.760	7.930	7.480	7.790	7.183	163,665,101
2023-05-10	8.010	8.140	7.570	7.680	7.081	191,900,284
2023-05-09	8.630	8.630	7.950	8.010	7.386	268,666,106
2023-05-08	8.700	9.010	8.620	8.710	8.031	207,668,971
2023-05-05	9.200	9.200	8.590	8.780	8.096	318,738,037
2023-05-04	9.030	9.770	8.830	9.610	8.861	450,475,413

← NewerPage 14 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.