Wangsu Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.310 | 9.390 | 9.140 | 9.370 | 8.952 | 91,525,151 |
| 2024-10-25 | 9.210 | 9.430 | 9.190 | 9.300 | 8.885 | 77,617,108 |
| 2024-10-24 | 9.250 | 9.280 | 9.100 | 9.190 | 8.780 | 69,502,826 |
| 2024-10-23 | 9.290 | 9.590 | 9.220 | 9.350 | 8.933 | 112,705,989 |
| 2024-10-22 | 9.520 | 9.530 | 9.220 | 9.310 | 8.895 | 102,679,060 |
| 2024-10-21 | 9.200 | 9.610 | 9.160 | 9.430 | 9.009 | 143,600,565 |
| 2024-10-18 | 8.740 | 9.470 | 8.710 | 9.140 | 8.732 | 142,769,614 |
| 2024-10-17 | 8.850 | 9.060 | 8.780 | 8.790 | 8.398 | 95,912,168 |
| 2024-10-16 | 8.600 | 8.890 | 8.560 | 8.740 | 8.350 | 69,280,245 |
| 2024-10-15 | 8.920 | 9.170 | 8.740 | 8.760 | 8.369 | 104,789,892 |
| 2024-10-14 | 8.710 | 9.040 | 8.510 | 8.970 | 8.570 | 104,094,257 |
| 2024-10-11 | 9.190 | 9.190 | 8.530 | 8.700 | 8.312 | 111,181,138 |
| 2024-10-10 | 9.540 | 9.780 | 9.110 | 9.180 | 8.771 | 140,723,950 |
| 2024-10-09 | 10.380 | 10.400 | 9.300 | 9.320 | 8.904 | 259,208,372 |
| 2024-10-08 | 11.210 | 11.210 | 9.900 | 10.990 | 10.500 | 315,277,921 |
| 2024-09-30 | 8.250 | 9.380 | 8.150 | 9.350 | 8.933 | 268,938,636 |
| 2024-09-27 | 7.390 | 8.300 | 7.340 | 7.990 | 7.634 | 164,723,481 |
| 2024-09-26 | 7.080 | 7.300 | 7.050 | 7.300 | 6.974 | 55,094,055 |
| 2024-09-25 | 7.100 | 7.290 | 7.080 | 7.100 | 6.783 | 63,036,755 |
| 2024-09-24 | 6.810 | 7.040 | 6.730 | 7.030 | 6.717 | 56,375,041 |
| 2024-09-23 | 6.760 | 6.860 | 6.720 | 6.770 | 6.468 | 26,791,425 |
| 2024-09-20 | 6.710 | 6.790 | 6.690 | 6.750 | 6.449 | 28,028,520 |
| 2024-09-19 | 6.630 | 6.750 | 6.490 | 6.710 | 6.411 | 35,010,925 |
| 2024-09-18 | 6.520 | 6.580 | 6.370 | 6.550 | 6.258 | 32,465,049 |
| 2024-09-13 | 6.730 | 6.750 | 6.520 | 6.530 | 6.239 | 44,549,320 |
| 2024-09-12 | 6.840 | 6.930 | 6.680 | 6.680 | 6.382 | 35,338,397 |
| 2024-09-11 | 6.850 | 6.860 | 6.770 | 6.830 | 6.525 | 23,521,431 |
| 2024-09-10 | 6.770 | 6.940 | 6.650 | 6.880 | 6.573 | 38,612,207 |
| 2024-09-09 | 6.790 | 6.810 | 6.690 | 6.780 | 6.478 | 28,956,500 |
| 2024-09-06 | 6.950 | 6.990 | 6.800 | 6.810 | 6.506 | 25,613,950 |
| 2024-09-05 | 6.880 | 7.030 | 6.860 | 6.960 | 6.650 | 28,464,641 |
| 2024-09-04 | 6.850 | 6.930 | 6.810 | 6.850 | 6.545 | 23,487,214 |
| 2024-09-03 | 6.890 | 6.990 | 6.860 | 6.900 | 6.592 | 34,278,035 |
| 2024-09-02 | 7.170 | 7.230 | 6.850 | 6.860 | 6.554 | 48,744,021 |
| 2024-08-30 | 7.040 | 7.300 | 7.020 | 7.190 | 6.869 | 45,144,749 |
| 2024-08-29 | 6.890 | 7.060 | 6.850 | 7.030 | 6.717 | 33,339,473 |
| 2024-08-28 | 6.770 | 6.930 | 6.740 | 6.910 | 6.602 | 27,140,716 |
| 2024-08-27 | 6.960 | 6.960 | 6.770 | 6.780 | 6.478 | 29,047,229 |
| 2024-08-26 | 6.940 | 7.030 | 6.840 | 6.980 | 6.669 | 30,220,792 |
| 2024-08-23 | 6.840 | 6.970 | 6.830 | 6.940 | 6.631 | 26,902,069 |
| 2024-08-22 | 6.940 | 7.000 | 6.820 | 6.850 | 6.545 | 30,033,572 |
| 2024-08-21 | 7.050 | 7.100 | 6.920 | 6.920 | 6.611 | 33,010,653 |
| 2024-08-20 | 7.260 | 7.310 | 7.030 | 7.050 | 6.736 | 35,592,297 |
| 2024-08-19 | 7.220 | 7.380 | 7.210 | 7.280 | 6.955 | 28,970,325 |
| 2024-08-16 | 7.230 | 7.300 | 7.210 | 7.250 | 6.927 | 25,959,900 |
| 2024-08-15 | 7.090 | 7.320 | 7.060 | 7.210 | 6.889 | 36,193,343 |
| 2024-08-14 | 7.170 | 7.200 | 7.110 | 7.110 | 6.793 | 23,557,771 |
| 2024-08-13 | 7.060 | 7.170 | 7.050 | 7.170 | 6.850 | 22,641,400 |
| 2024-08-12 | 7.050 | 7.120 | 6.990 | 7.080 | 6.764 | 24,906,096 |
| 2024-08-09 | 7.150 | 7.220 | 7.090 | 7.090 | 6.774 | 22,106,395 |
| 2024-08-08 | 7.110 | 7.160 | 6.980 | 7.110 | 6.793 | 30,947,839 |
| 2024-08-07 | 7.070 | 7.210 | 7.030 | 7.140 | 6.822 | 29,906,192 |
| 2024-08-06 | 7.090 | 7.150 | 6.960 | 7.070 | 6.755 | 34,817,782 |
| 2024-08-05 | 7.200 | 7.330 | 7.000 | 7.000 | 6.688 | 45,372,519 |
| 2024-08-02 | 7.430 | 7.500 | 7.260 | 7.290 | 6.965 | 35,062,044 |
| 2024-08-01 | 7.580 | 7.660 | 7.480 | 7.490 | 7.156 | 37,866,986 |
| 2024-07-31 | 7.300 | 7.560 | 7.260 | 7.550 | 7.213 | 46,421,017 |
| 2024-07-30 | 7.220 | 7.360 | 7.140 | 7.290 | 6.965 | 28,246,972 |
| 2024-07-29 | 7.260 | 7.320 | 7.220 | 7.260 | 6.936 | 22,446,977 |
| 2024-07-26 | 7.150 | 7.310 | 7.140 | 7.260 | 6.936 | 29,101,490 |
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.