Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.150	14.970	13.810	14.960	14.880	248,887,854
2026-07-20	13.750	14.550	13.640	14.250	14.174	225,409,815
2026-07-17	14.010	14.260	13.030	13.230	13.159	183,205,020
2026-07-16	14.080	14.740	13.820	14.260	14.184	174,635,698
2026-07-15	14.350	14.780	14.070	14.350	14.273	172,709,753
2026-07-14	14.980	15.250	13.540	14.270	14.194	208,357,353
2026-07-13	14.890	15.490	14.520	14.690	14.611	204,081,360
2026-07-10	15.140	16.050	14.900	15.160	15.079	307,947,360
2026-07-09	14.610	15.350	14.400	15.330	15.248	373,182,847
2026-07-08	13.180	14.660	12.910	14.660	14.582	285,298,228
2026-07-07	12.710	12.760	12.160	12.220	12.155	72,736,951
2026-07-06	12.700	12.980	12.560	12.690	12.622	73,337,425
2026-07-03	12.840	13.030	12.720	12.730	12.662	78,180,208
2026-07-02	13.200	13.440	12.810	12.850	12.781	108,130,306
2026-07-01	13.000	13.850	12.890	13.350	13.279	152,129,646
2026-06-30	12.580	13.290	12.330	13.010	12.940	113,321,941
2026-06-29	12.780	12.970	12.330	12.520	12.453	108,911,262
2026-06-26	13.610	13.610	12.780	12.780	12.712	145,185,380
2026-06-25	14.390	14.560	13.400	13.780	13.706	156,062,316
2026-06-24	14.150	14.470	13.890	14.330	14.253	106,025,642
2026-06-23	15.150	15.170	14.130	14.180	14.104	151,263,826
2026-06-22	14.850	15.600	14.810	15.350	15.268	158,992,515
2026-06-18	14.470	15.090	14.230	14.880	14.800	158,021,204
2026-06-17	14.480	14.690	14.240	14.380	14.303	105,984,313
2026-06-16	14.600	14.750	14.340	14.570	14.492	100,449,886
2026-06-15	14.500	14.720	14.410	14.610	14.532	103,324,792
2026-06-12	14.260	14.700	14.190	14.310	14.234	143,757,847
2026-06-11	13.900	14.200	13.560	14.050	13.975	106,729,841
2026-06-10	14.180	14.630	13.890	14.010	13.935	105,796,638
2026-06-09	14.320	14.450	13.960	14.320	14.243	93,310,246
2026-06-08	14.300	14.810	14.170	14.310	13.985	106,046,852
2026-06-05	15.290	15.560	14.960	15.050	14.708	110,168,063
2026-06-04	15.080	15.550	14.920	15.480	15.128	110,562,628
2026-06-03	15.030	15.960	14.760	15.350	15.001	176,705,944
2026-06-02	15.250	15.400	14.720	15.180	14.835	116,142,100
2026-06-01	15.150	15.580	14.830	15.100	14.757	140,478,943
2026-05-29	15.880	16.160	14.700	14.860	14.522	157,463,255
2026-05-28	16.010	16.160	15.350	15.670	15.314	128,967,393
2026-05-27	16.450	16.540	15.670	15.780	15.421	136,696,204
2026-05-26	16.880	16.900	16.160	16.540	16.164	150,433,816
2026-05-25	17.400	17.700	16.700	17.180	16.790	158,853,608
2026-05-22	17.010	17.290	16.680	17.230	16.839	146,257,187
2026-05-21	18.290	18.750	16.790	16.830	16.448	260,521,840
2026-05-20	18.730	19.100	17.770	18.180	17.767	257,640,462
2026-05-19	18.400	19.230	18.190	18.970	18.539	273,330,934
2026-05-18	18.890	19.460	18.350	18.480	18.060	253,889,200
2026-05-15	19.050	20.150	18.800	18.990	18.559	328,248,894
2026-05-14	19.940	20.040	18.680	18.700	18.275	287,674,002
2026-05-13	17.600	19.970	17.490	19.740	19.291	460,526,930
2026-05-12	17.720	17.800	17.110	17.480	17.083	158,433,399
2026-05-11	18.100	18.430	17.410	17.870	17.464	210,891,012
2026-05-08	17.680	18.200	17.370	17.880	17.474	218,606,505
2026-05-07	17.300	17.650	17.020	17.580	17.181	196,217,204
2026-05-06	16.310	17.980	16.310	17.300	16.907	301,654,056
2026-04-30	16.300	16.660	15.830	16.000	15.636	159,525,939
2026-04-29	16.170	16.840	15.810	16.450	16.076	169,142,003
2026-04-28	16.870	16.870	16.050	16.150	15.783	188,540,159
2026-04-27	17.650	17.710	16.850	16.890	16.506	234,097,629
2026-04-24	18.530	18.600	16.800	17.800	17.396	349,610,906
2026-04-23	19.010	19.380	18.630	18.900	18.471	247,003,312

← NewerPage 2 of 21 · 1,212 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.