Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.000	15.940	14.830	15.320	15.320	21,608,760
2023-10-30	14.810	15.550	14.810	15.240	15.240	23,294,559
2023-10-27	16.500	16.850	15.270	15.570	15.570	46,737,173
2023-10-26	14.300	15.730	14.210	15.730	15.730	13,160,605
2023-10-25	13.580	14.350	13.560	14.300	14.300	11,607,301
2023-10-24	13.700	13.940	12.910	13.660	13.660	10,966,738
2023-10-23	13.980	14.660	13.410	13.640	13.640	12,772,000
2023-10-20	14.280	14.990	13.910	14.010	14.010	18,350,660
2023-10-19	13.900	14.600	13.900	14.260	14.260	17,485,302
2023-10-18	13.740	14.650	13.300	14.190	14.190	15,309,469
2023-10-17	13.520	13.710	13.430	13.650	13.650	2,290,156
2023-10-16	13.650	13.770	13.410	13.540	13.540	3,844,436
2023-10-13	13.780	13.820	13.650	13.700	13.700	2,625,650
2023-10-12	13.860	13.970	13.740	13.850	13.850	2,997,485
2023-10-11	14.090	14.100	13.710	13.880	13.880	3,645,500
2023-10-10	13.780	14.100	13.700	14.070	14.070	5,598,450
2023-10-09	13.510	13.900	13.410	13.690	13.690	4,570,781
2023-09-28	13.350	13.520	13.320	13.490	13.490	2,572,650
2023-09-27	13.300	13.480	13.210	13.300	13.300	3,012,600
2023-09-26	12.900	13.680	12.900	13.410	13.410	5,735,900
2023-09-25	13.210	13.300	12.890	13.000	13.000	3,066,300
2023-09-22	12.660	13.220	12.540	13.210	13.210	4,488,085
2023-09-21	12.730	12.910	12.600	12.660	12.660	1,924,400
2023-09-20	12.760	12.980	12.720	12.760	12.760	2,722,000
2023-09-19	13.160	13.170	12.730	12.760	12.760	4,027,900
2023-09-18	13.000	13.300	12.900	13.140	13.140	2,633,650
2023-09-15	13.390	13.390	13.000	13.030	13.030	3,228,301
2023-09-14	13.560	13.560	13.220	13.300	13.300	4,170,650
2023-09-13	13.920	13.980	13.350	13.460	13.460	7,921,600
2023-09-12	13.980	14.180	13.890	14.140	14.140	5,303,000
2023-09-11	13.990	14.140	13.830	14.000	14.000	5,416,500
2023-09-08	13.640	13.930	13.570	13.860	13.860	3,025,700
2023-09-07	13.820	13.980	13.710	13.710	13.710	3,310,685
2023-09-06	13.560	13.910	13.400	13.860	13.860	3,700,700
2023-09-05	13.750	13.800	13.600	13.660	13.660	3,295,500
2023-09-04	13.340	13.720	13.300	13.700	13.700	3,713,734
2023-09-01	13.440	13.620	13.280	13.340	13.340	2,636,250
2023-08-31	13.520	13.610	13.430	13.480	13.480	2,451,150
2023-08-30	13.340	13.690	13.310	13.600	13.600	4,659,600
2023-08-29	12.830	13.430	12.800	13.350	13.350	4,919,890
2023-08-28	13.500	13.540	12.630	12.810	12.810	4,749,285
2023-08-25	13.250	13.250	12.600	12.690	12.690	5,065,700
2023-08-24	13.180	13.400	13.080	13.220	13.220	2,596,400
2023-08-23	13.450	13.490	13.160	13.180	13.180	2,525,400
2023-08-22	13.320	13.550	13.130	13.530	13.530	3,235,800
2023-08-21	13.150	13.550	13.140	13.280	13.280	3,166,800
2023-08-18	13.520	13.710	13.150	13.160	13.160	3,038,500
2023-08-17	13.170	13.630	13.010	13.590	13.590	4,060,600
2023-08-16	13.550	13.610	13.190	13.220	13.220	3,199,700
2023-08-15	13.850	13.870	13.470	13.640	13.640	2,439,850
2023-08-14	13.420	13.840	13.370	13.830	13.830	3,093,300
2023-08-11	13.860	13.910	13.510	13.510	13.510	2,876,300
2023-08-10	13.750	13.950	13.720	13.890	13.890	1,990,800
2023-08-09	13.940	14.120	13.780	13.800	13.800	2,380,400
2023-08-08	14.250	14.250	13.960	14.000	14.000	3,360,100
2023-08-07	14.000	14.390	13.990	14.200	14.200	5,110,800
2023-08-04	13.860	14.220	13.860	14.110	14.110	5,865,900
2023-08-03	13.900	13.990	13.790	13.850	13.850	2,191,350
2023-08-02	13.810	13.960	13.730	13.950	13.950	2,561,300
2023-08-01	13.950	13.980	13.710	13.810	13.810	2,886,200

← NewerPage 13 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.