Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.000	12.690	12.000	12.400	12.400	8,634,350
2022-08-02	12.600	12.600	11.870	11.980	11.980	7,121,419
2022-08-01	12.880	12.970	12.600	12.690	12.690	4,978,318
2022-07-29	12.940	13.180	12.750	12.760	12.760	6,765,168
2022-07-28	12.700	13.040	12.660	12.980	12.980	8,255,876
2022-07-27	12.790	12.800	12.630	12.680	12.680	6,554,084
2022-07-26	12.610	13.020	12.520	12.920	12.920	8,727,212
2022-07-25	12.660	12.790	12.490	12.580	12.580	7,149,998
2022-07-22	12.940	13.000	12.570	12.790	12.790	13,744,952
2022-07-21	14.290	14.290	12.930	13.090	13.090	30,073,360
2022-07-20	13.190	14.270	13.070	14.270	14.270	30,514,666
2022-07-19	12.360	13.050	12.250	12.970	12.970	10,814,895
2022-07-18	11.500	12.500	11.470	12.350	12.350	8,177,755
2022-07-15	12.180	12.240	11.440	11.450	11.450	6,768,500
2022-07-14	11.860	12.350	11.760	12.300	12.300	5,832,114
2022-07-13	11.850	12.140	11.720	11.940	11.940	4,142,557
2022-07-12	11.930	11.980	11.670	11.680	11.680	2,900,100
2022-07-11	12.160	12.190	11.850	11.930	11.930	2,964,500
2022-07-08	12.250	12.310	12.030	12.160	12.160	2,716,702
2022-07-07	11.960	12.140	11.960	12.110	12.110	2,668,540
2022-07-06	12.180	12.180	11.840	11.960	11.960	4,684,356
2022-07-05	12.300	12.470	12.060	12.200	12.200	3,156,900
2022-07-04	12.270	12.330	12.200	12.280	12.280	2,685,650
2022-07-01	12.480	12.490	12.170	12.260	12.260	3,284,729
2022-06-30	12.460	12.580	12.350	12.440	12.440	3,949,000
2022-06-29	12.710	12.750	12.420	12.460	12.460	7,069,200
2022-06-28	12.610	12.760	12.460	12.720	12.720	6,276,983
2022-06-27	12.640	12.740	12.460	12.700	12.700	7,562,851
2022-06-24	13.120	13.300	12.530	12.640	12.640	19,987,511
2022-06-23	12.020	13.100	11.900	13.100	13.100	17,114,789
2022-06-22	12.200	12.220	11.890	11.910	11.910	3,234,200
2022-06-21	12.170	12.360	11.960	12.160	12.160	4,834,650
2022-06-20	11.780	12.080	11.640	12.040	12.040	4,336,102
2022-06-17	11.630	11.870	11.500	11.810	11.810	4,644,687
2022-06-16	11.630	11.830	11.550	11.720	11.720	4,230,505
2022-06-15	11.810	11.810	11.590	11.650	11.650	5,974,956
2022-06-14	11.630	11.680	11.300	11.670	11.670	2,999,850
2022-06-13	11.490	11.800	11.440	11.740	11.740	3,894,285
2022-06-10	11.180	11.600	11.110	11.560	11.560	3,417,500
2022-06-09	11.610	11.610	11.200	11.240	11.240	2,859,300
2022-06-08	11.630	11.760	11.340	11.520	11.520	3,130,174
2022-06-07	11.870	11.870	11.540	11.640	11.640	3,367,785
2022-06-06	11.530	11.830	11.530	11.750	11.750	3,831,100
2022-06-02	11.370	11.560	11.240	11.520	11.520	3,573,100
2022-06-01	11.310	11.530	11.280	11.350	11.350	3,120,300
2022-05-31	11.360	11.430	11.150	11.360	11.360	3,299,300
2022-05-30	11.550	11.550	11.230	11.290	11.290	5,143,200
2022-05-27	11.590	11.980	11.170	11.540	11.540	9,095,235
2022-05-26	11.030	11.150	10.720	11.140	11.140	3,547,100
2022-05-25	10.610	11.010	10.600	10.980	10.980	3,576,003
2022-05-24	11.190	11.260	10.550	10.550	10.550	4,289,500
2022-05-23	10.940	11.210	10.940	11.200	11.200	3,850,250
2022-05-20	11.050	11.150	10.870	10.980	10.980	3,027,200
2022-05-19	10.980	10.980	10.660	10.920	10.920	3,567,360
2022-05-18	10.880	11.370	10.810	11.050	11.050	6,298,893
2022-05-17	10.860	10.880	10.570	10.760	10.760	2,819,504
2022-05-16	10.970	11.070	10.750	10.820	10.820	3,051,678
2022-05-13	10.990	11.100	10.820	10.930	10.930	4,033,493
2022-05-12	10.650	10.920	10.590	10.860	10.860	3,418,192
2022-05-11	10.850	11.090	10.770	10.780	10.780	7,728,703

← NewerPage 18 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.