Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.010	15.250	14.310	15.250	15.250	19,783,042
2024-01-23	14.790	15.610	14.640	15.330	15.330	22,881,937
2024-01-22	14.440	15.370	14.300	14.770	14.770	17,448,821
2024-01-19	14.900	14.980	14.560	14.600	14.600	13,506,050
2024-01-18	14.210	15.680	14.210	15.090	15.090	23,835,996
2024-01-17	14.200	14.980	14.040	14.470	14.470	14,138,662
2024-01-16	14.180	14.210	13.730	14.200	14.200	5,377,725
2024-01-15	14.080	14.580	13.810	14.200	14.200	6,107,300
2024-01-12	14.220	14.400	14.080	14.120	14.120	5,982,625
2024-01-11	13.510	14.680	13.510	14.300	14.300	9,417,825
2024-01-10	13.810	13.850	13.530	13.550	13.550	3,463,600
2024-01-09	13.990	14.160	13.730	13.890	13.890	3,490,400
2024-01-08	14.150	14.250	13.880	13.880	13.880	3,698,200
2024-01-05	14.450	14.550	14.000	14.100	14.100	5,632,193
2024-01-04	14.580	14.750	14.390	14.510	14.510	7,316,100
2024-01-03	14.840	15.050	14.460	14.580	14.580	12,601,983
2024-01-02	14.290	15.730	14.250	14.840	14.840	19,804,321
2023-12-29	13.780	14.300	13.710	14.300	14.300	4,072,000
2023-12-28	13.550	13.910	13.350	13.810	13.810	3,703,353
2023-12-27	13.360	13.630	13.350	13.550	13.550	3,161,126
2023-12-26	13.780	13.850	13.360	13.380	13.380	3,706,353
2023-12-25	13.760	13.960	13.640	13.770	13.770	3,182,800
2023-12-22	14.260	14.420	13.730	13.730	13.730	7,333,000
2023-12-21	14.300	14.590	14.180	14.380	14.380	4,962,400
2023-12-20	14.910	15.200	14.410	14.430	14.430	6,789,200
2023-12-19	14.800	14.980	14.630	14.890	14.890	5,149,693
2023-12-18	15.090	15.320	14.730	14.800	14.800	7,669,600
2023-12-15	15.560	15.560	14.910	15.180	15.180	10,010,256
2023-12-14	15.820	15.940	15.350	15.460	15.460	11,151,700
2023-12-13	16.100	16.300	15.600	15.680	15.680	19,986,687
2023-12-12	15.160	16.710	15.130	16.040	16.040	29,458,552
2023-12-11	14.800	15.190	14.600	15.190	15.190	4,712,100
2023-12-08	15.120	15.270	14.850	14.880	14.880	3,837,900
2023-12-07	14.800	15.280	14.670	15.150	15.150	5,198,303
2023-12-06	14.720	15.010	14.570	14.860	14.860	3,869,326
2023-12-05	15.220	15.350	14.780	14.780	14.780	4,724,800
2023-12-04	15.350	15.540	15.300	15.310	15.310	4,298,600
2023-12-01	14.900	15.360	14.870	15.350	15.350	6,142,500
2023-11-30	14.930	15.020	14.650	14.870	14.870	4,123,403
2023-11-29	15.200	15.200	14.930	14.940	14.940	5,018,403
2023-11-28	15.280	15.430	15.030	15.260	15.260	4,274,475
2023-11-27	15.110	15.570	15.080	15.280	15.280	4,744,590
2023-11-24	15.670	15.670	15.120	15.190	15.190	6,447,800
2023-11-23	15.230	15.620	14.900	15.590	15.590	10,834,690
2023-11-22	15.180	16.010	15.150	15.360	15.360	12,224,100
2023-11-21	15.610	15.660	15.210	15.230	15.230	8,500,200
2023-11-20	15.670	15.700	15.480	15.610	15.610	6,117,100
2023-11-17	15.530	15.750	15.410	15.590	15.590	8,607,100
2023-11-16	15.750	15.900	15.500	15.680	15.680	8,456,990
2023-11-15	15.930	16.000	15.630	15.750	15.750	10,468,289
2023-11-14	15.740	15.990	15.710	15.930	15.930	14,336,550
2023-11-13	15.360	15.880	15.310	15.850	15.850	16,006,042
2023-11-10	15.600	15.690	15.210	15.300	15.300	10,673,646
2023-11-09	15.700	16.190	15.560	15.730	15.730	18,697,172
2023-11-08	15.270	16.330	15.200	15.950	15.950	28,748,301
2023-11-07	14.980	15.550	14.790	15.260	15.260	17,383,434
2023-11-06	14.660	14.950	14.660	14.950	14.950	11,457,403
2023-11-03	14.600	14.750	14.500	14.650	14.650	10,096,667
2023-11-02	14.900	15.000	14.450	14.510	14.510	13,895,438
2023-11-01	15.130	15.250	14.880	14.900	14.900	13,313,011

← NewerPage 12 of 21 · 1,211 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.