Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.860	10.070	9.700	9.890	9.890	7,487,191
2024-07-24	9.960	10.150	9.860	10.000	10.000	8,881,205
2024-07-23	10.050	10.270	10.000	10.070	10.070	10,069,500
2024-07-22	10.500	10.500	10.130	10.200	10.200	11,563,800
2024-07-19	9.890	10.580	9.810	10.220	10.220	13,844,924
2024-07-18	10.000	10.060	9.690	10.030	10.030	14,319,300
2024-07-17	10.580	10.610	10.150	10.210	10.210	21,630,750
2024-07-16	11.100	11.170	10.720	10.840	10.840	30,788,500
2024-07-15	11.220	11.220	11.010	11.220	11.220	26,320,300
2024-07-12	10.440	10.580	10.190	10.200	10.200	8,996,250
2024-07-11	10.450	10.510	10.350	10.430	10.430	8,454,786
2024-07-10	10.360	10.490	10.210	10.260	10.260	9,157,022
2024-07-09	10.420	10.660	9.980	10.650	10.650	14,111,388
2024-07-08	10.820	10.870	10.430	10.510	10.510	11,059,700
2024-07-05	10.710	11.150	10.130	10.990	10.990	14,357,863
2024-07-04	10.930	11.500	10.710	11.000	11.000	18,036,403
2024-07-03	10.950	11.140	10.760	10.770	10.770	14,899,600
2024-07-02	10.920	11.360	10.880	11.270	11.270	23,757,700
2024-07-01	11.330	11.500	10.800	10.960	10.960	24,569,900
2024-06-28	10.460	11.320	10.460	11.320	11.320	17,009,500
2024-06-27	10.450	10.640	10.270	10.290	10.290	9,811,554
2024-06-26	10.060	10.570	9.830	10.550	10.550	13,497,900
2024-06-25	10.380	10.600	10.010	10.170	10.170	11,666,600
2024-06-24	10.980	11.100	10.320	10.440	10.440	16,562,000
2024-06-21	11.100	11.350	10.800	11.140	11.140	20,112,200
2024-06-20	12.140	12.140	11.110	11.520	11.520	38,464,140
2024-06-19	10.450	11.520	10.450	11.520	11.520	16,652,050
2024-06-18	10.020	10.520	10.010	10.470	10.470	9,396,750
2024-06-17	10.040	10.290	9.980	10.100	10.100	6,618,500
2024-06-14	10.000	10.090	9.800	10.070	10.070	4,296,500
2024-06-13	10.260	10.420	9.980	10.000	10.000	7,265,200
2024-06-12	9.760	10.250	9.720	10.240	10.240	8,953,200
2024-06-11	9.780	9.800	9.310	9.770	9.770	6,415,700
2024-06-07	9.420	9.760	9.420	9.610	9.610	8,325,900
2024-06-06	9.760	9.990	9.100	9.320	9.320	12,042,415
2024-06-05	10.120	10.130	9.910	9.960	9.960	6,139,550
2024-06-04	10.480	10.480	9.900	10.120	10.120	11,058,100
2024-06-03	10.830	10.990	10.350	10.500	10.500	10,138,800
2024-05-31	10.470	10.900	10.420	10.830	10.830	8,492,250
2024-05-30	10.800	10.840	10.490	10.560	10.560	7,695,650
2024-05-29	10.870	11.110	10.740	10.840	10.840	8,267,600
2024-05-28	10.960	11.110	10.670	10.890	10.890	8,825,500
2024-05-27	11.180	11.280	10.660	10.980	10.980	12,027,150
2024-05-24	11.600	11.790	11.140	11.150	11.150	18,353,602
2024-05-23	11.990	12.470	11.810	11.830	11.830	21,604,982
2024-05-22	11.800	12.130	11.670	11.950	11.950	16,115,200
2024-05-21	12.120	12.300	11.790	11.840	11.840	19,033,832
2024-05-20	12.090	12.580	12.080	12.190	12.190	35,898,975
2024-05-17	11.220	12.090	11.050	12.090	12.090	17,982,691
2024-05-16	11.070	11.280	10.930	10.990	10.990	11,699,800
2024-05-15	10.730	11.190	10.610	10.960	10.960	12,439,480
2024-05-14	10.800	11.050	10.680	10.870	10.870	9,648,700
2024-05-13	11.290	11.330	10.650	10.710	10.710	14,805,800
2024-05-10	11.980	12.130	11.230	11.330	11.330	18,428,000
2024-05-09	12.000	12.020	11.520	11.990	11.990	19,373,673
2024-05-08	11.850	12.280	11.560	12.120	12.120	27,181,590
2024-05-07	12.220	12.350	11.720	11.900	11.900	30,771,612
2024-05-06	11.160	12.750	11.160	12.210	12.210	45,403,437
2024-04-30	15.150	15.150	12.400	12.400	12.400	55,312,282
2024-04-29	13.000	13.780	11.910	13.780	13.780	27,964,321

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-26	0.1200 CNY
2020-07-09	0.1200 CNY
2019-05-20	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.