Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.490	11.660	11.390	11.460	11.200	74,753,804
2026-01-16	11.980	12.020	11.480	11.600	11.336	121,766,250
2026-01-15	12.000	12.190	11.800	11.920	11.649	117,738,281
2026-01-14	11.720	12.410	11.720	12.080	11.806	227,659,884
2026-01-13	12.200	12.210	11.640	11.690	11.424	172,174,350
2026-01-12	11.440	12.200	11.420	12.140	11.864	223,112,009
2026-01-09	10.810	11.390	10.790	11.310	11.053	137,088,466
2026-01-08	10.680	10.930	10.650	10.800	10.555	65,534,853
2026-01-07	10.670	10.830	10.560	10.680	10.437	61,271,853
2026-01-06	10.570	10.720	10.520	10.690	10.447	65,835,324
2026-01-05	10.310	10.640	10.280	10.580	10.340	68,222,988
2025-12-31	10.280	10.320	10.220	10.250	10.017	35,177,090
2025-12-30	10.100	10.290	10.090	10.260	10.027	39,150,370
2025-12-29	10.210	10.250	10.110	10.130	9.900	32,449,876
2025-12-26	10.160	10.280	10.130	10.210	9.978	37,844,457
2025-12-25	10.140	10.200	10.110	10.170	9.939	31,903,992
2025-12-24	10.010	10.180	9.970	10.150	9.919	40,488,010
2025-12-23	10.040	10.100	9.950	10.040	9.812	33,462,983
2025-12-22	10.030	10.100	10.000	10.020	9.792	28,345,836
2025-12-19	9.930	10.030	9.920	9.980	9.753	30,051,547
2025-12-18	9.880	10.030	9.820	9.890	9.665	32,240,344
2025-12-17	9.750	9.930	9.660	9.910	9.685	39,292,550
2025-12-16	9.910	9.940	9.710	9.760	9.538	37,681,368
2025-12-15	10.040	10.080	9.900	9.900	9.675	35,642,591
2025-12-12	9.960	10.130	9.930	10.090	9.861	44,494,906
2025-12-11	10.110	10.150	9.950	9.950	9.724	35,026,861
2025-12-10	10.090	10.150	9.980	10.110	9.880	37,999,516
2025-12-09	10.310	10.450	10.160	10.180	9.949	45,021,576
2025-12-08	10.290	10.390	10.260	10.310	10.076	37,265,196
2025-12-05	10.120	10.300	10.050	10.260	10.027	32,706,793
2025-12-04	10.110	10.150	10.000	10.130	9.900	29,778,275
2025-12-03	10.300	10.340	10.090	10.090	9.861	40,240,536
2025-12-02	10.460	10.460	10.280	10.310	10.076	33,450,574
2025-12-01	10.390	10.530	10.320	10.470	10.232	46,105,234
2025-11-28	10.330	10.420	10.280	10.400	10.164	29,327,942
2025-11-27	10.420	10.510	10.280	10.300	10.066	36,493,096
2025-11-26	10.410	10.560	10.370	10.400	10.164	34,218,227
2025-11-25	10.450	10.620	10.400	10.410	10.173	45,182,018
2025-11-24	10.250	10.470	10.180	10.410	10.173	40,549,827
2025-11-21	10.420	10.530	10.180	10.200	9.968	54,206,958
2025-11-20	10.810	10.860	10.520	10.520	10.281	57,382,502
2025-11-19	11.060	11.150	10.760	10.800	10.555	72,653,614
2025-11-18	10.730	10.830	10.640	10.710	10.467	35,041,748
2025-11-17	10.650	10.800	10.570	10.760	10.516	41,037,627
2025-11-14	10.980	10.980	10.680	10.700	10.457	95,262,284
2025-11-13	11.010	11.250	10.950	11.240	10.985	42,974,153
2025-11-12	11.210	11.230	10.950	11.010	10.760	47,159,455
2025-11-11	11.420	11.460	11.180	11.200	10.946	54,527,239
2025-11-10	11.330	11.550	11.310	11.420	11.161	55,190,322
2025-11-07	11.290	11.420	11.180	11.240	10.985	49,959,003
2025-11-06	11.350	11.400	11.220	11.340	11.082	48,747,400
2025-11-05	11.370	11.430	11.170	11.350	11.092	71,583,138
2025-11-04	11.630	11.710	11.460	11.550	11.288	59,853,685
2025-11-03	11.550	11.740	11.470	11.730	11.463	78,424,031
2025-10-31	11.380	11.670	11.360	11.570	11.307	75,778,083
2025-10-30	11.600	11.700	11.370	11.380	11.121	71,411,565
2025-10-29	11.560	11.630	11.460	11.620	11.356	59,792,926
2025-10-28	11.540	11.630	11.430	11.500	11.239	71,261,814
2025-10-27	11.330	11.850	11.270	11.630	11.366	135,699,841
2025-10-24	11.060	11.140	11.030	11.120	10.867	53,689,380

← NewerPage 4 of 5 · 243 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.