Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.900	11.050	10.680	11.030	10.779	50,204,800
2025-10-22	11.040	11.070	10.920	10.940	10.691	40,275,304
2025-10-21	11.030	11.150	10.980	11.100	10.848	48,465,777
2025-10-20	11.020	11.140	10.910	10.990	10.740	56,650,168
2025-10-17	11.500	11.540	10.850	10.890	10.643	103,375,685
2025-10-16	11.830	11.840	11.480	11.500	11.239	89,358,552
2025-10-15	11.980	12.030	11.620	11.940	11.669	92,662,118
2025-10-14	12.250	12.300	11.750	11.920	11.649	148,972,339
2025-10-13	11.480	12.350	11.400	12.280	12.001	183,749,176
2025-10-10	11.740	11.960	11.530	11.900	11.630	119,546,178
2025-10-09	11.550	11.990	11.520	11.870	11.600	125,774,164
2025-09-30	11.540	11.720	11.490	11.540	11.278	75,582,076
2025-09-29	11.300	11.570	11.160	11.500	11.239	80,154,289
2025-09-26	11.670	11.670	11.280	11.300	11.043	96,602,704
2025-09-25	11.580	11.900	11.500	11.760	11.493	140,703,787
2025-09-24	11.120	11.590	11.080	11.580	11.317	101,740,265
2025-09-23	11.480	11.500	10.920	11.230	10.975	97,926,843
2025-09-22	11.280	11.530	11.250	11.460	11.200	70,980,459
2025-09-19	11.420	11.620	11.320	11.370	11.112	83,993,034
2025-09-18	11.460	11.830	11.270	11.380	11.121	132,176,112
2025-09-17	11.400	11.550	11.310	11.480	11.219	73,786,195
2025-09-16	11.310	11.520	11.280	11.450	11.190	66,672,457
2025-09-15	11.310	11.470	11.200	11.300	11.043	64,733,924
2025-09-12	11.450	11.620	11.350	11.390	11.131	97,946,686
2025-09-11	11.040	11.390	10.940	11.390	11.131	100,974,749
2025-09-10	11.030	11.150	10.960	11.010	10.760	56,972,268
2025-09-09	11.180	11.180	10.900	10.920	10.672	63,065,261
2025-09-08	11.120	11.220	11.050	11.190	10.936	70,481,909
2025-09-05	10.870	11.240	10.730	11.190	10.936	89,156,592
2025-09-04	11.160	11.310	10.670	10.830	10.584	111,249,561
2025-09-03	11.390	11.510	11.080	11.110	10.858	99,703,146
2025-09-02	12.030	12.040	11.280	11.390	11.131	159,989,078
2025-09-01	12.220	12.530	12.000	12.060	11.786	122,615,320
2025-08-29	12.330	12.360	12.030	12.160	11.884	113,165,684
2025-08-28	12.200	12.420	11.860	12.370	12.089	175,974,064
2025-08-27	12.490	12.800	12.180	12.190	11.913	217,963,401
2025-08-26	12.420	12.590	12.320	12.350	12.069	116,582,411
2025-08-25	12.810	12.820	12.310	12.470	12.187	203,755,874
2025-08-22	12.040	12.580	12.000	12.570	12.284	201,848,438
2025-08-21	12.300	12.340	11.930	12.040	11.766	116,652,628
2025-08-20	12.130	12.250	11.870	12.240	11.962	152,897,415
2025-08-19	12.360	12.640	12.200	12.260	11.981	170,188,977
2025-08-18	12.400	12.770	12.310	12.420	12.138	276,812,931
2025-08-15	11.580	12.200	11.580	12.200	11.923	216,564,801
2025-08-14	11.840	11.850	11.490	11.540	11.278	129,275,538
2025-08-13	11.560	11.900	11.480	11.840	11.571	184,540,586
2025-08-12	11.260	11.550	11.150	11.480	11.219	119,365,924
2025-08-11	10.950	11.340	10.940	11.250	10.994	91,637,498
2025-08-08	11.130	11.130	10.920	10.940	10.691	84,174,954
2025-08-07	11.290	11.370	11.140	11.170	10.916	81,855,381
2025-08-06	11.080	11.320	11.000	11.320	11.063	105,629,778
2025-08-05	11.070	11.170	10.950	11.090	10.838	85,910,883
2025-08-04	10.960	11.080	10.920	11.080	10.828	77,911,224
2025-08-01	11.270	11.340	10.830	11.090	10.838	130,932,705
2025-07-31	10.710	11.190	10.680	10.930	10.682	164,145,281
2025-07-30	10.890	10.890	10.610	10.710	10.467	62,862,572
2025-07-29	10.880	10.930	10.710	10.930	10.682	68,449,107
2025-07-28	11.000	11.020	10.780	10.930	10.682	78,945,071
2025-07-25	10.900	11.060	10.780	10.990	10.740	101,072,840
2025-07-24	10.620	10.820	10.610	10.820	10.574	61,115,343

← NewerPage 5 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.