Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.740	14.000	13.670	13.990	13.990	3,190,300
2023-07-28	13.590	13.840	13.360	13.780	13.780	4,296,054
2023-07-27	13.900	14.010	13.760	13.770	13.770	2,790,750
2023-07-26	14.130	14.130	13.810	13.850	13.850	3,132,000
2023-07-25	14.010	14.090	13.900	14.070	14.070	3,078,350
2023-07-24	13.700	14.070	13.600	13.900	13.900	3,446,380
2023-07-21	13.750	13.920	13.670	13.740	13.740	3,139,450
2023-07-20	14.100	14.140	13.740	13.760	13.760	4,992,450
2023-07-19	14.100	14.230	14.020	14.100	14.100	2,964,300
2023-07-18	14.500	14.560	14.020	14.050	14.050	6,479,000
2023-07-17	14.490	14.650	14.300	14.440	14.440	5,241,800
2023-07-14	14.380	14.770	14.380	14.680	14.680	4,983,300
2023-07-13	14.180	14.490	14.130	14.430	14.430	4,291,501
2023-07-12	14.470	14.600	14.150	14.170	14.170	4,616,400
2023-07-11	14.410	14.480	14.350	14.440	14.440	2,709,376
2023-07-10	14.460	14.540	14.310	14.370	14.370	3,269,100
2023-07-07	14.750	14.860	14.330	14.460	14.460	5,452,503
2023-07-06	14.750	15.080	14.690	14.870	14.870	4,114,300
2023-07-05	14.850	15.200	14.730	14.810	14.810	5,586,504
2023-07-04	14.680	14.930	14.650	14.910	14.910	4,818,001
2023-07-03	15.010	15.020	14.600	14.750	14.750	6,870,200
2023-06-30	15.010	15.180	14.950	15.020	15.020	4,897,000
2023-06-29	15.000	15.530	14.920	15.110	15.110	5,664,200
2023-06-28	15.530	15.590	14.400	14.880	14.880	11,333,822
2023-06-27	15.380	16.120	15.380	15.590	15.590	5,980,800
2023-06-26	15.800	16.180	15.330	15.370	15.370	10,574,000
2023-06-21	16.340	16.740	15.900	15.900	15.900	9,012,600
2023-06-20	16.300	16.470	16.140	16.330	16.330	6,933,200
2023-06-19	16.330	16.500	16.210	16.430	16.430	7,502,462
2023-06-16	16.100	16.450	15.860	16.310	16.310	8,610,950
2023-06-15	16.200	16.400	16.070	16.120	16.120	8,141,300
2023-06-14	16.560	16.650	16.260	16.380	16.380	11,487,700
2023-06-13	16.000	16.740	15.900	16.680	16.680	15,746,650
2023-06-12	16.200	16.330	16.070	16.110	16.110	6,499,700
2023-06-09	16.140	16.250	15.830	16.110	16.110	8,385,200
2023-06-08	16.230	16.490	15.960	16.170	16.170	9,272,500
2023-06-07	15.680	16.210	15.550	16.150	16.150	8,300,600
2023-06-06	16.040	16.360	15.580	15.610	15.610	9,504,200
2023-06-05	15.970	16.230	15.880	16.140	16.140	9,222,770
2023-06-02	16.190	16.270	15.810	15.810	15.810	9,439,100
2023-06-01	15.640	16.120	15.350	15.940	15.940	12,746,900
2023-05-31	15.310	15.890	15.230	15.660	15.660	12,542,000
2023-05-30	14.910	15.360	14.680	15.360	15.360	6,983,000
2023-05-29	15.300	15.400	14.900	14.910	14.910	5,063,555
2023-05-26	14.900	15.250	14.700	15.190	15.190	4,705,162
2023-05-25	15.160	15.380	14.630	14.900	14.900	5,789,700
2023-05-24	14.900	15.290	14.720	15.150	15.150	5,022,062
2023-05-23	15.370	15.400	14.900	14.910	14.910	4,437,167
2023-05-22	15.430	15.440	15.090	15.330	15.330	4,585,900
2023-05-19	15.470	15.620	15.260	15.440	15.440	5,689,680
2023-05-18	15.170	15.660	15.010	15.610	15.610	8,619,440
2023-05-17	14.640	15.200	14.500	15.160	15.160	5,657,150
2023-05-16	15.090	15.090	14.610	14.640	14.640	5,003,000
2023-05-15	15.140	15.210	14.740	15.090	15.090	6,286,050
2023-05-12	15.300	15.510	15.120	15.210	15.210	5,344,900
2023-05-11	15.570	15.580	15.250	15.300	15.300	6,453,857
2023-05-10	15.020	15.580	15.020	15.420	15.420	7,386,900
2023-05-09	15.320	15.580	15.120	15.230	15.230	7,755,800
2023-05-08	15.390	15.680	15.120	15.480	15.480	9,388,000
2023-05-05	14.950	15.400	14.860	15.340	15.340	11,755,550

← NewerPage 14 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.