Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.030	11.290	10.000	10.950	10.950	10,002,542
2022-05-09	10.300	10.440	10.150	10.260	10.260	2,237,628
2022-05-06	10.040	10.330	9.940	10.150	10.150	2,931,900
2022-05-05	10.310	10.430	10.120	10.250	10.250	2,991,972
2022-04-29	10.080	10.380	10.000	10.310	10.310	3,349,163
2022-04-28	9.930	10.050	9.710	10.050	10.050	3,253,557
2022-04-27	9.570	10.040	9.330	9.990	9.990	3,859,750
2022-04-26	10.170	10.310	9.560	9.620	9.620	4,607,598
2022-04-25	11.080	11.080	10.220	10.220	10.220	5,549,830
2022-04-22	11.610	11.630	11.290	11.350	11.350	2,923,301
2022-04-21	12.100	12.280	11.620	11.630	11.630	4,349,700
2022-04-20	12.420	12.540	12.190	12.320	12.320	2,605,400
2022-04-19	12.240	12.350	12.100	12.350	12.350	2,210,193
2022-04-18	12.100	12.260	11.880	12.260	12.260	1,881,950
2022-04-15	12.410	12.440	12.080	12.120	12.120	3,501,750
2022-04-14	12.700	12.760	12.470	12.530	12.530	3,163,850
2022-04-13	12.770	13.040	12.490	12.660	12.660	3,434,903
2022-04-12	12.660	12.840	12.390	12.800	12.800	4,118,803
2022-04-11	13.400	13.400	12.530	12.670	12.670	4,740,280
2022-04-08	13.740	13.840	13.130	13.380	13.380	6,015,500
2022-04-07	13.970	14.290	13.830	13.870	13.870	5,898,966
2022-04-06	13.900	14.280	13.800	14.150	14.150	8,511,325
2022-04-01	13.640	13.720	13.350	13.720	13.720	5,831,542
2022-03-31	13.470	13.720	13.370	13.630	13.630	3,688,400
2022-03-30	13.450	13.530	13.330	13.490	13.490	3,254,000
2022-03-29	13.820	13.840	13.320	13.380	13.380	4,835,900
2022-03-28	13.560	14.190	13.260	13.840	13.840	7,711,352
2022-03-25	13.690	13.840	13.500	13.520	13.520	4,706,311
2022-03-24	14.020	14.060	13.660	13.690	13.690	5,893,200
2022-03-23	14.060	14.600	13.980	14.190	14.190	9,141,450
2022-03-22	14.700	15.160	14.050	14.220	14.220	12,991,267
2022-03-21	13.770	13.880	13.620	13.870	13.870	4,147,142
2022-03-18	13.680	13.840	13.570	13.780	13.780	4,309,342
2022-03-17	13.660	13.870	13.530	13.640	13.640	5,497,400
2022-03-16	13.160	13.500	12.860	13.440	13.440	7,092,400
2022-03-15	13.600	13.680	12.950	12.950	12.950	5,105,150
2022-03-14	13.740	14.150	13.610	13.620	13.620	4,145,100
2022-03-11	13.510	13.910	13.360	13.890	13.890	4,196,700
2022-03-10	13.800	13.940	13.680	13.710	13.710	4,076,800
2022-03-09	13.730	13.820	12.960	13.590	13.590	5,903,800
2022-03-08	14.120	14.260	13.680	13.680	13.680	5,493,420
2022-03-07	14.340	14.380	14.010	14.120	14.120	4,845,909
2022-03-04	14.490	14.690	14.200	14.400	14.400	6,357,150
2022-03-03	14.850	14.850	14.490	14.540	14.540	4,885,850
2022-03-02	14.580	14.830	14.500	14.790	14.790	4,922,200
2022-03-01	14.400	14.640	14.390	14.620	14.620	4,077,185
2022-02-28	14.450	14.660	14.150	14.460	14.460	4,794,900
2022-02-25	14.750	14.810	14.390	14.450	14.450	6,351,284
2022-02-24	14.950	15.130	14.320	14.570	14.570	8,982,500
2022-02-23	14.870	15.090	14.720	15.050	15.050	5,587,000
2022-02-22	15.110	15.180	14.610	14.870	14.870	7,781,200
2022-02-21	14.750	15.260	14.720	15.150	15.150	8,310,729
2022-02-18	14.470	14.790	14.400	14.770	14.770	4,346,204
2022-02-17	14.710	15.030	14.500	14.630	14.630	6,683,123
2022-02-16	14.720	14.830	14.520	14.820	14.820	6,098,159
2022-02-15	14.700	14.810	14.330	14.520	14.520	5,788,070
2022-02-14	14.550	14.850	14.300	14.700	14.700	5,339,500
2022-02-11	15.230	15.310	14.560	14.630	14.630	9,282,405
2022-02-10	15.610	15.610	15.010	15.300	15.300	8,096,710
2022-02-09	15.290	15.730	15.190	15.700	15.700	8,358,450

← NewerPage 19 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.