Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.010	17.180	16.010	16.820	16.820	53,231,219
2023-02-02	16.470	18.600	16.040	16.490	16.490	74,586,933
2023-02-01	15.990	17.130	15.170	17.130	17.130	69,791,265
2023-01-31	15.570	15.570	15.570	15.570	15.570	12,127,380
2023-01-30	13.300	14.150	13.090	14.150	14.150	12,015,917
2023-01-20	12.760	13.140	12.730	12.860	12.860	10,396,150
2023-01-19	12.380	13.230	12.360	12.950	12.950	13,149,267
2023-01-18	12.230	12.590	12.200	12.560	12.560	5,454,400
2023-01-17	12.450	12.450	12.230	12.260	12.260	2,437,350
2023-01-16	12.180	12.490	12.160	12.380	12.380	3,345,000
2023-01-13	12.400	12.400	12.110	12.200	12.200	3,254,980
2023-01-12	12.360	12.470	12.230	12.330	12.330	2,988,519
2023-01-11	12.500	12.580	12.220	12.220	12.220	3,861,000
2023-01-10	12.550	12.580	12.390	12.460	12.460	2,918,072
2023-01-09	12.510	12.610	12.380	12.590	12.590	4,406,600
2023-01-06	12.580	12.670	12.420	12.440	12.440	4,749,500
2023-01-05	12.650	12.680	12.500	12.660	12.660	5,632,200
2023-01-04	12.370	12.770	12.300	12.680	12.680	8,808,500
2023-01-03	11.770	12.350	11.660	12.330	12.330	7,780,005
2022-12-30	11.610	11.830	11.570	11.740	11.740	3,150,700
2022-12-29	11.620	11.820	11.570	11.600	11.600	2,947,700
2022-12-28	11.950	11.960	11.580	11.610	11.610	5,112,284
2022-12-27	12.170	12.180	11.860	12.000	12.000	3,199,950
2022-12-26	11.970	12.190	11.960	12.130	12.130	3,275,500
2022-12-23	11.720	12.110	11.670	12.060	12.060	5,125,400
2022-12-22	12.000	12.060	11.710	11.740	11.740	3,796,700
2022-12-21	11.980	12.260	11.820	11.920	11.920	3,699,200
2022-12-20	12.130	12.380	11.970	12.040	12.040	4,338,817
2022-12-19	12.700	12.740	12.090	12.100	12.100	7,967,400
2022-12-16	13.010	13.040	12.610	12.740	12.740	7,476,167
2022-12-15	12.510	13.500	12.510	12.910	12.910	13,043,117
2022-12-14	12.500	12.680	12.460	12.510	12.510	5,465,800
2022-12-13	12.850	12.880	12.450	12.500	12.500	6,036,619
2022-12-12	12.460	12.890	12.460	12.840	12.840	6,999,300
2022-12-09	12.660	12.750	12.450	12.470	12.470	4,768,000
2022-12-08	12.740	12.780	12.550	12.630	12.630	5,145,150
2022-12-07	12.790	12.850	12.630	12.790	12.790	5,232,007
2022-12-06	12.910	13.010	12.690	12.730	12.730	8,342,324
2022-12-05	12.890	13.330	12.770	13.080	13.080	10,925,477
2022-12-02	12.660	13.040	12.660	12.880	12.880	9,948,767
2022-12-01	12.600	12.760	12.560	12.720	12.720	8,859,779
2022-11-30	12.600	12.630	12.370	12.520	12.520	6,472,420
2022-11-29	12.420	12.650	12.410	12.610	12.610	7,098,762
2022-11-28	12.290	12.480	12.220	12.420	12.420	4,829,700
2022-11-25	12.550	12.580	12.360	12.380	12.380	6,171,622
2022-11-24	12.560	12.650	12.450	12.520	12.520	5,926,822
2022-11-23	12.720	12.780	12.370	12.520	12.520	8,066,138
2022-11-22	13.050	13.170	12.570	12.640	12.640	12,722,732
2022-11-21	13.210	13.250	12.720	13.030	13.030	19,106,370
2022-11-18	14.000	14.250	13.510	13.530	13.530	16,705,800
2022-11-17	13.920	14.130	13.620	14.130	14.130	15,705,022
2022-11-16	14.000	14.490	13.850	14.090	14.090	16,059,551
2022-11-15	14.200	14.570	14.010	14.190	14.190	24,526,767
2022-11-14	13.830	14.470	13.570	14.440	14.440	28,747,952
2022-11-11	13.930	14.110	13.490	13.960	13.960	26,676,136
2022-11-10	13.650	14.130	13.610	13.790	13.790	22,515,656
2022-11-09	14.150	14.240	13.460	13.820	13.820	27,676,339
2022-11-08	14.200	14.690	13.850	14.510	14.510	37,362,979
2022-11-07	13.820	14.500	13.820	14.120	14.120	38,271,583
2022-11-04	14.460	15.250	14.460	14.460	14.460	62,505,373

← NewerPage 16 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.