Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.020	15.220	14.490	14.900	14.900	9,508,400
2023-04-28	14.220	14.910	14.200	14.860	14.860	9,384,400
2023-04-27	14.500	14.620	14.020	14.230	14.230	9,930,637
2023-04-26	15.000	15.300	14.330	14.500	14.500	14,632,801
2023-04-25	14.830	15.580	14.510	15.100	15.100	17,097,476
2023-04-24	15.900	15.910	15.260	15.260	15.260	20,546,300
2023-04-21	17.230	18.140	16.770	16.960	16.960	33,924,766
2023-04-20	16.570	16.880	16.480	16.880	16.880	12,015,393
2023-04-19	16.430	16.990	16.380	16.570	16.570	11,310,800
2023-04-18	16.410	16.910	16.100	16.660	16.660	11,994,100
2023-04-17	16.700	16.860	16.260	16.400	16.400	9,997,200
2023-04-14	16.880	17.190	16.400	16.770	16.770	11,111,000
2023-04-13	17.000	17.250	16.730	16.760	16.760	12,148,000
2023-04-12	17.480	17.480	16.800	17.140	17.140	15,693,570
2023-04-11	16.450	17.140	16.450	17.140	17.140	13,584,150
2023-04-10	17.860	17.870	16.620	16.700	16.700	17,533,606
2023-04-07	17.460	17.860	17.220	17.610	17.610	17,564,028
2023-04-06	17.300	17.680	17.130	17.440	17.440	18,530,806
2023-04-04	18.020	18.300	17.710	17.970	17.970	21,039,176
2023-04-03	18.250	18.440	17.960	18.330	18.330	22,795,656
2023-03-31	17.880	18.690	17.750	18.210	18.210	23,813,876
2023-03-30	18.800	19.440	17.750	17.850	17.850	38,933,681
2023-03-29	19.400	20.830	19.200	19.250	19.250	48,549,562
2023-03-28	21.020	21.020	18.950	19.580	19.580	57,460,031
2023-03-27	19.670	21.050	19.400	21.050	21.050	52,589,205
2023-03-24	19.690	20.300	18.830	19.140	19.140	56,538,359
2023-03-23	18.610	19.290	17.950	19.250	19.250	48,878,532
2023-03-22	18.710	19.310	18.060	18.860	18.860	57,018,936
2023-03-21	18.030	18.710	17.680	18.710	18.710	48,168,310
2023-03-20	16.980	17.010	16.060	17.010	17.010	37,142,762
2023-03-17	14.950	15.590	14.950	15.460	15.460	10,234,557
2023-03-16	15.020	15.110	14.780	14.790	14.790	4,872,449
2023-03-15	15.180	15.300	15.080	15.100	15.100	4,587,807
2023-03-14	15.570	15.570	14.970	15.090	15.090	6,945,550
2023-03-13	15.330	15.580	15.300	15.570	15.570	5,800,580
2023-03-10	15.670	15.800	15.370	15.390	15.390	7,286,596
2023-03-09	16.020	16.030	14.310	15.640	15.640	10,002,256
2023-03-08	15.780	15.970	15.700	15.900	15.900	7,171,600
2023-03-07	16.170	16.270	15.610	15.630	15.630	11,713,537
2023-03-06	16.320	16.320	16.060	16.280	16.280	8,171,135
2023-03-03	16.210	16.370	15.980	16.320	16.320	13,763,550
2023-03-02	16.350	16.650	16.230	16.470	16.470	20,782,871
2023-03-01	15.870	16.380	15.810	16.380	16.380	21,635,593
2023-02-28	15.770	15.870	15.600	15.870	15.870	10,129,301
2023-02-27	15.650	15.840	15.500	15.600	15.600	9,032,794
2023-02-24	15.770	15.930	15.680	15.840	15.840	11,086,704
2023-02-23	16.330	16.430	15.610	15.770	15.770	24,663,155
2023-02-22	16.570	16.760	16.230	16.560	16.560	18,642,091
2023-02-21	17.440	17.440	16.720	16.950	16.950	26,121,004
2023-02-20	16.600	17.180	16.410	17.170	17.170	32,005,106
2023-02-17	16.240	16.950	15.890	16.770	16.770	28,516,496
2023-02-16	16.900	17.160	16.220	16.230	16.230	29,680,795
2023-02-15	16.450	17.290	16.410	17.130	17.130	35,170,326
2023-02-14	17.340	17.340	16.440	16.510	16.510	35,437,930
2023-02-13	17.300	17.680	17.060	17.370	17.370	34,475,101
2023-02-10	17.410	18.210	17.260	17.720	17.720	54,724,625
2023-02-09	18.870	20.590	18.300	18.720	18.720	79,157,768
2023-02-08	17.300	18.900	16.220	18.900	18.900	58,317,177
2023-02-07	16.890	18.300	16.880	17.180	17.180	59,928,165
2023-02-06	16.590	18.500	16.320	18.500	18.500	57,492,133

← NewerPage 15 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.