Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.000	13.780	11.910	13.780	13.780	27,964,321
2024-04-26	12.320	12.530	11.680	12.530	12.530	22,710,979
2024-04-25	10.690	11.390	10.520	11.390	11.390	14,120,420
2024-04-24	9.340	10.350	9.330	10.350	10.350	7,723,020
2024-04-23	9.400	9.630	9.330	9.410	9.410	7,138,900
2024-04-22	9.780	9.900	9.320	9.390	9.390	9,500,470
2024-04-19	9.720	10.220	9.460	9.900	9.900	14,599,500
2024-04-18	9.500	10.280	9.290	9.760	9.760	15,281,470
2024-04-17	8.140	9.450	8.140	9.400	9.400	15,826,319
2024-04-16	9.040	9.140	9.040	9.040	9.040	3,137,200
2024-04-15	10.040	10.410	10.040	10.040	10.040	12,584,500
2024-04-12	11.200	11.580	11.140	11.150	11.150	6,509,920
2024-04-11	11.610	11.810	11.330	11.330	11.330	9,337,500
2024-04-10	11.630	12.090	11.100	11.960	11.960	14,001,260
2024-04-09	11.820	12.090	11.520	11.700	11.700	10,197,900
2024-04-08	12.550	12.560	11.880	11.880	11.880	12,468,475
2024-04-03	12.870	13.080	12.200	12.630	12.630	16,766,397
2024-04-02	13.540	14.060	13.140	13.240	13.240	18,334,977
2024-04-01	13.550	13.750	13.130	13.730	13.730	19,667,688
2024-03-29	12.950	13.690	12.780	13.690	13.690	15,530,649
2024-03-28	12.670	13.400	12.670	13.260	13.260	23,356,249
2024-03-27	12.520	13.240	11.700	12.380	12.380	23,247,099
2024-03-26	13.140	13.280	12.420	12.550	12.550	16,213,900
2024-03-25	13.550	14.100	12.980	13.100	13.100	20,608,408
2024-03-22	14.250	14.280	13.480	13.690	13.690	28,519,422
2024-03-21	14.250	15.700	13.700	14.730	14.730	45,516,983
2024-03-20	12.990	14.300	12.990	14.300	14.300	31,584,502
2024-03-19	12.760	13.730	12.750	13.000	13.000	21,584,826
2024-03-18	12.750	12.980	12.530	12.940	12.940	17,723,350
2024-03-15	12.020	12.440	11.930	12.400	12.400	10,601,904
2024-03-14	12.280	12.600	11.950	12.100	12.100	12,088,300
2024-03-13	12.370	12.750	12.280	12.440	12.440	17,366,874
2024-03-12	11.980	12.860	11.860	12.540	12.540	21,470,624
2024-03-11	11.620	12.170	11.550	12.050	12.050	14,540,700
2024-03-08	11.370	11.720	11.240	11.650	11.650	10,057,400
2024-03-07	11.900	12.060	11.410	11.430	11.430	17,772,714
2024-03-06	11.810	12.690	11.650	12.050	12.050	24,031,754
2024-03-05	11.430	12.540	11.290	12.130	12.130	23,425,800
2024-03-04	11.370	11.880	11.080	11.560	11.560	18,294,000
2024-03-01	10.770	11.460	10.700	11.400	11.400	17,033,247
2024-02-29	9.660	10.700	9.660	10.700	10.700	14,497,100
2024-02-28	11.220	11.520	10.110	10.110	10.110	20,217,293
2024-02-27	10.860	11.230	10.710	11.230	11.230	16,169,200
2024-02-26	11.020	11.270	10.760	10.950	10.950	16,717,450
2024-02-23	10.600	11.360	10.340	11.020	11.020	21,178,522
2024-02-22	9.350	10.340	9.340	10.340	10.340	16,149,496
2024-02-21	9.180	9.860	9.080	9.400	9.400	12,783,880
2024-02-20	9.030	9.230	8.720	9.180	9.180	10,364,113
2024-02-19	8.550	9.120	8.550	9.110	9.110	13,630,965
2024-02-08	7.510	8.430	7.510	8.400	8.400	13,517,812
2024-02-07	8.550	8.650	7.700	7.700	7.700	15,590,567
2024-02-06	7.970	9.200	7.970	8.550	8.550	16,623,076
2024-02-05	9.840	9.840	8.850	8.850	8.850	9,294,500
2024-02-02	10.410	10.710	9.540	9.830	9.830	15,852,800
2024-02-01	10.600	10.990	10.600	10.600	10.600	19,135,590
2024-01-31	11.780	11.780	11.780	11.780	11.780	1,626,500
2024-01-30	14.220	14.220	13.090	13.090	13.090	8,859,800
2024-01-29	15.000	15.620	14.500	14.540	14.540	17,344,001
2024-01-26	15.260	16.220	14.950	15.020	15.020	18,639,974
2024-01-25	15.000	15.300	14.450	15.200	15.200	18,365,375

← NewerPage 11 of 21 · 1,218 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.