Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.560	17.560	15.050	16.070	16.070	82,569,074
2022-11-02	15.960	15.960	15.960	15.960	15.960	2,707,728
2022-11-01	14.510	14.510	14.370	14.510	14.510	10,649,401
2022-10-31	11.910	13.190	11.900	13.190	13.190	10,236,814
2022-10-28	12.070	12.400	11.810	11.990	11.990	6,424,701
2022-10-27	12.480	12.870	11.910	12.410	12.410	10,054,399
2022-10-26	11.900	12.400	11.710	12.150	12.150	6,159,989
2022-10-25	11.960	12.200	11.690	11.790	11.790	6,648,350
2022-10-24	11.800	13.050	11.770	12.010	12.010	10,876,400
2022-10-21	11.730	12.030	11.500	11.920	11.920	7,212,627
2022-10-20	11.510	11.720	11.340	11.570	11.570	2,181,778
2022-10-19	11.490	11.640	11.340	11.510	11.510	2,083,100
2022-10-18	11.570	11.650	11.420	11.540	11.540	2,694,400
2022-10-17	11.200	11.650	11.160	11.570	11.570	3,264,450
2022-10-14	11.040	11.320	10.950	11.290	11.290	2,431,300
2022-10-13	10.780	11.040	10.650	10.950	10.950	2,506,000
2022-10-12	10.200	10.740	10.200	10.730	10.730	1,785,698
2022-10-11	10.260	10.370	10.140	10.340	10.340	992,400
2022-10-10	10.530	10.650	10.240	10.300	10.300	1,402,263
2022-09-30	10.520	10.650	10.490	10.490	10.490	1,076,200
2022-09-29	10.860	10.890	10.480	10.550	10.550	1,545,500
2022-09-28	10.960	10.980	10.670	10.670	10.670	1,555,535
2022-09-27	10.750	10.960	10.660	10.960	10.960	1,335,900
2022-09-26	11.060	11.080	10.680	10.680	10.680	2,258,930
2022-09-23	11.310	11.490	11.070	11.150	11.150	1,464,419
2022-09-22	11.390	11.520	11.340	11.360	11.360	1,391,231
2022-09-21	11.290	11.450	10.980	11.400	11.400	2,260,968
2022-09-20	11.160	11.260	11.050	11.260	11.260	1,334,190
2022-09-19	11.190	11.190	10.910	10.990	10.990	2,226,218
2022-09-16	11.490	11.580	11.200	11.200	11.200	2,280,000
2022-09-15	11.880	11.960	11.360	11.510	11.510	3,261,750
2022-09-14	11.750	11.890	11.710	11.880	11.880	2,342,350
2022-09-13	11.880	12.040	11.870	12.020	12.020	1,877,250
2022-09-09	11.820	11.890	11.700	11.850	11.850	1,337,952
2022-09-08	11.950	11.980	11.770	11.830	11.830	2,080,102
2022-09-07	12.030	12.150	11.920	11.960	11.960	2,399,750
2022-09-06	12.020	12.090	11.910	12.060	12.060	2,319,652
2022-09-05	12.040	12.150	11.900	12.010	12.010	2,092,004
2022-09-02	11.710	12.080	11.670	12.050	12.050	2,955,154
2022-09-01	11.890	11.980	11.610	11.660	11.660	2,088,296
2022-08-31	12.160	12.200	11.750	11.780	11.780	2,587,700
2022-08-30	12.060	12.220	11.930	12.150	12.150	2,272,992
2022-08-29	11.870	12.090	11.600	12.060	12.060	2,009,153
2022-08-26	12.300	12.420	12.000	12.020	12.020	3,085,400
2022-08-25	12.480	12.590	12.180	12.320	12.320	3,135,840
2022-08-24	12.830	12.900	12.410	12.500	12.500	5,096,700
2022-08-23	12.950	13.140	12.750	12.830	12.830	4,129,200
2022-08-22	12.900	13.230	12.900	12.920	12.920	4,015,148
2022-08-19	13.250	13.470	13.030	13.050	13.050	6,609,400
2022-08-18	13.210	13.370	12.900	13.210	13.210	5,935,458
2022-08-17	13.290	13.300	13.060	13.210	13.210	4,623,188
2022-08-16	13.100	13.310	13.000	13.290	13.290	5,581,000
2022-08-15	13.110	13.150	12.900	13.100	13.100	3,685,400
2022-08-12	13.100	13.270	13.100	13.150	13.150	5,270,666
2022-08-11	13.300	13.300	13.000	13.200	13.200	7,037,450
2022-08-10	12.820	13.390	12.700	13.240	13.240	10,224,386
2022-08-09	12.920	13.030	12.720	12.890	12.890	4,128,750
2022-08-08	12.800	13.000	12.600	12.920	12.920	5,251,321
2022-08-05	12.650	12.860	12.580	12.860	12.860	7,237,016
2022-08-04	12.420	12.630	12.320	12.520	12.520	4,523,400

← NewerPage 17 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.