Wangsu Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.500	9.600	9.320	9.490	9.067	85,025,192
2025-01-20	9.550	9.680	9.380	9.460	9.038	107,877,591
2025-01-17	9.350	9.680	9.290	9.470	9.048	128,577,799
2025-01-16	9.460	9.520	9.270	9.330	8.914	111,968,463
2025-01-15	9.480	9.660	9.390	9.430	9.009	91,705,295
2025-01-14	8.950	9.510	8.810	9.490	9.067	147,792,787
2025-01-13	8.670	9.040	8.620	8.850	8.455	86,661,634
2025-01-10	9.250	9.300	8.710	8.720	8.331	114,068,110
2025-01-09	9.220	9.530	9.190	9.220	8.809	112,703,469
2025-01-08	9.220	9.570	8.820	9.320	8.904	158,487,771
2025-01-07	9.050	9.390	9.040	9.350	8.933	133,463,558
2025-01-06	8.950	9.140	8.760	8.900	8.503	95,312,514
2025-01-03	9.770	9.820	9.000	9.040	8.637	176,297,311
2025-01-02	10.500	10.500	9.650	9.830	9.392	214,506,103
2024-12-31	10.650	11.110	10.420	10.570	10.099	287,412,947
2024-12-30	10.420	10.920	10.420	10.610	10.137	243,923,590
2024-12-27	10.500	10.690	10.110	10.170	9.716	174,351,379
2024-12-26	10.070	10.660	10.060	10.490	10.022	175,450,325
2024-12-25	10.060	10.340	9.710	10.210	9.755	164,890,285
2024-12-24	10.250	10.340	9.980	10.120	9.669	134,691,302
2024-12-23	10.750	10.940	10.170	10.180	9.726	190,193,105
2024-12-20	10.750	10.900	10.610	10.740	10.261	253,616,558
2024-12-19	10.150	11.180	10.100	10.980	10.490	397,433,214
2024-12-18	9.590	10.680	9.420	10.350	9.888	244,535,916
2024-12-17	10.060	10.100	9.560	9.590	9.162	142,430,024
2024-12-16	10.130	10.450	9.920	10.230	9.774	222,304,859
2024-12-13	9.730	10.250	9.620	10.050	9.602	240,092,446
2024-12-12	9.840	9.990	9.660	9.810	9.373	118,521,877
2024-12-11	9.600	9.850	9.550	9.810	9.373	120,800,356
2024-12-10	9.870	9.890	9.570	9.600	9.172	143,143,991
2024-12-09	9.580	9.680	9.330	9.500	9.076	88,729,224
2024-12-06	9.410	9.700	9.310	9.580	9.153	116,721,001
2024-12-05	9.240	9.500	9.210	9.420	9.000	76,151,352
2024-12-04	9.540	9.560	9.200	9.250	8.838	92,841,979
2024-12-03	9.700	9.700	9.430	9.560	9.134	109,119,152
2024-12-02	9.590	9.990	9.510	9.740	9.306	139,980,835
2024-11-29	9.380	9.690	9.250	9.550	9.124	132,421,772
2024-11-28	9.520	9.780	9.350	9.400	8.981	114,280,487
2024-11-27	9.050	9.520	8.860	9.500	9.076	123,745,781
2024-11-26	9.010	9.550	8.860	9.220	8.809	126,012,004
2024-11-25	9.100	9.130	8.810	9.020	8.618	72,558,111
2024-11-22	9.390	9.680	9.010	9.050	8.646	110,587,982
2024-11-21	9.410	9.670	9.320	9.460	9.038	94,686,002
2024-11-20	9.150	9.600	9.100	9.470	9.048	103,228,215
2024-11-19	8.980	9.180	8.860	9.170	8.761	74,386,541
2024-11-18	9.500	9.610	8.840	8.980	8.580	123,496,222
2024-11-15	9.740	9.980	9.500	9.510	9.086	107,760,092
2024-11-14	10.110	10.150	9.670	9.690	9.258	119,620,410
2024-11-13	10.290	10.290	9.900	10.150	9.697	151,805,409
2024-11-12	10.100	10.580	9.930	10.320	9.860	270,012,097
2024-11-11	9.580	10.180	9.550	10.120	9.669	230,903,488
2024-11-08	9.590	9.830	9.480	9.530	9.105	155,601,849
2024-11-07	9.060	9.460	9.060	9.450	9.029	142,510,873
2024-11-06	9.560	9.660	9.400	9.490	9.067	126,766,926
2024-11-05	9.170	9.570	9.160	9.520	9.095	120,065,794
2024-11-04	8.910	9.240	8.910	9.190	8.780	76,255,345
2024-11-01	9.600	9.610	8.900	8.910	8.513	155,402,951
2024-10-31	9.290	9.750	9.140	9.640	9.210	166,384,024
2024-10-30	9.230	9.350	9.130	9.280	8.866	81,547,882
2024-10-29	9.430	9.530	9.240	9.270	8.857	106,334,314

← NewerPage 8 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.