Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.300	19.240	17.880	19.130	18.695	349,770,023
2026-04-21	18.470	18.520	17.720	17.980	17.571	190,649,545
2026-04-20	18.800	19.090	18.520	18.660	18.236	213,808,527
2026-04-17	18.680	19.070	18.610	18.900	18.471	239,431,836
2026-04-16	18.490	19.390	18.400	19.140	18.705	325,147,805
2026-04-15	18.550	19.140	17.950	18.260	17.845	255,492,479
2026-04-14	19.100	19.480	18.420	18.670	18.246	299,085,678
2026-04-13	17.440	18.630	17.440	18.160	17.747	244,340,026
2026-04-10	18.250	18.350	17.710	17.770	17.366	185,508,235
2026-04-09	17.700	18.080	17.620	17.950	17.542	194,108,343
2026-04-08	16.910	18.470	16.910	18.420	18.001	354,931,927
2026-04-07	16.490	16.690	15.950	16.050	15.685	142,413,697
2026-04-03	16.880	16.970	16.320	16.550	16.174	148,192,111
2026-04-02	17.460	17.500	16.320	16.550	16.174	222,553,870
2026-04-01	17.610	18.200	17.330	17.730	17.327	250,458,355
2026-03-31	17.310	17.790	16.870	16.900	16.516	148,209,585
2026-03-30	17.060	17.640	16.520	17.500	17.102	149,359,452
2026-03-27	17.310	17.810	17.030	17.430	17.034	164,109,030
2026-03-26	18.220	18.440	17.400	17.500	17.102	176,502,128
2026-03-25	17.250	19.180	17.250	18.140	17.728	285,235,117
2026-03-24	17.170	17.170	16.350	16.920	16.536	154,186,572
2026-03-23	17.050	17.400	16.520	16.690	16.311	166,611,212
2026-03-20	18.450	18.600	17.500	17.530	17.132	241,383,543
2026-03-19	17.940	19.150	17.940	18.630	18.207	303,157,314
2026-03-18	17.350	18.500	17.210	18.460	18.041	295,321,018
2026-03-17	17.600	17.690	16.850	16.900	16.516	155,099,308
2026-03-16	17.310	17.500	16.750	17.410	17.014	232,524,067
2026-03-13	18.290	18.440	17.650	17.750	17.347	340,947,733
2026-03-12	19.280	20.500	19.000	19.080	18.646	401,955,519
2026-03-11	20.200	20.380	19.360	19.380	18.940	384,801,124
2026-03-10	20.650	21.480	19.400	20.390	19.927	568,261,968
2026-03-09	18.000	20.240	17.810	20.030	19.575	626,705,917
2026-03-06	17.810	18.080	17.470	17.850	17.444	209,662,201
2026-03-05	18.580	18.580	17.660	17.900	17.493	265,516,499
2026-03-04	17.870	18.470	17.750	18.010	17.601	211,091,723
2026-03-03	19.600	19.680	17.930	18.080	17.669	353,007,721
2026-03-02	19.900	20.230	19.140	19.490	19.047	429,309,646
2026-02-27	20.320	21.650	20.000	20.200	19.741	617,213,817
2026-02-26	20.500	21.100	19.660	19.750	19.301	523,957,800
2026-02-25	21.880	22.000	19.880	20.350	19.888	422,206,892
2026-02-24	22.520	22.540	20.060	21.300	20.816	474,489,249
2026-02-13	22.510	24.100	22.380	22.520	22.008	497,606,751
2026-02-12	20.680	23.200	20.060	22.120	21.617	605,151,843
2026-02-11	19.300	21.230	19.300	20.450	19.985	628,616,256
2026-02-10	19.240	20.200	18.200	18.680	18.256	579,123,299
2026-02-09	18.590	19.350	18.250	18.900	18.471	523,607,304
2026-02-06	17.760	19.120	17.310	17.930	17.523	568,257,419
2026-02-05	16.920	18.500	16.450	17.970	17.562	613,194,738
2026-02-04	18.530	18.600	16.030	16.720	16.340	652,425,297
2026-02-03	17.300	19.310	17.070	19.310	18.871	545,642,973
2026-02-02	17.300	17.980	16.710	16.880	16.496	531,595,426
2026-01-30	16.620	17.270	16.080	16.560	16.184	457,866,594
2026-01-29	15.320	17.760	14.670	16.800	16.418	667,225,381
2026-01-28	15.580	16.250	15.210	15.590	15.236	714,709,430
2026-01-27	13.790	13.800	13.120	13.540	13.232	424,606,515
2026-01-26	11.660	13.780	11.660	13.780	13.467	527,786,118
2026-01-23	11.390	11.550	11.300	11.480	11.219	65,991,618
2026-01-22	11.280	11.420	11.220	11.390	11.131	59,178,363
2026-01-21	11.160	11.370	11.120	11.210	10.955	56,703,609
2026-01-20	11.570	11.600	11.150	11.260	11.004	74,832,638

← NewerPage 3 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.