Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.030	15.250	14.660	15.240	15.240	8,174,451
2022-02-07	15.810	15.990	14.970	15.100	15.100	9,736,900
2022-01-28	15.350	16.140	15.260	15.820	15.820	8,151,707
2022-01-27	16.420	16.470	15.180	15.200	15.200	8,406,104
2022-01-26	16.050	16.700	15.870	16.410	16.410	8,230,000
2022-01-25	17.450	17.600	16.150	16.150	16.150	12,936,366
2022-01-24	16.680	17.750	16.660	17.440	17.440	12,194,276
2022-01-21	16.520	17.130	16.520	16.830	16.830	8,587,554
2022-01-20	17.450	17.650	16.680	16.700	16.700	13,226,726
2022-01-19	17.170	17.880	17.170	17.630	17.630	10,896,444
2022-01-18	17.800	18.410	17.490	17.610	17.610	22,311,492
2022-01-17	16.980	17.940	16.980	17.770	17.770	17,003,253
2022-01-14	16.830	17.350	16.810	16.880	16.880	9,822,106
2022-01-13	17.250	17.500	17.070	17.160	17.160	9,787,736
2022-01-12	17.050	17.370	17.020	17.250	17.250	7,967,450
2022-01-11	17.150	17.450	16.960	17.020	17.020	9,772,354
2022-01-10	16.790	17.460	16.340	17.320	17.320	14,076,728
2022-01-07	17.960	18.460	16.760	17.000	17.000	24,014,314
2022-01-06	18.870	18.980	17.760	18.080	18.080	29,794,688
2022-01-05	18.050	20.130	17.920	19.730	19.730	44,649,445
2022-01-04	18.010	18.590	17.890	18.300	18.300	19,585,221
2021-12-31	18.020	18.220	17.570	17.840	17.840	19,386,318
2021-12-30	17.900	18.830	17.800	18.230	18.230	24,294,450
2021-12-29	17.700	18.220	17.120	18.140	18.140	21,445,980
2021-12-28	17.900	18.300	17.720	17.820	17.820	21,654,140
2021-12-27	17.890	18.160	17.300	17.930	17.930	20,370,323
2021-12-24	18.600	19.160	17.850	18.110	18.110	33,257,150
2021-12-23	19.190	19.850	18.410	18.590	18.590	50,302,274
2021-12-22	21.300	21.950	20.460	20.460	20.460	46,190,344
2021-12-21	21.720	22.730	20.810	22.730	22.730	68,625,848
2021-12-20	20.660	20.660	20.660	20.660	20.660	7,896,011
2021-12-17	18.780	18.780	18.780	18.780	18.780	2,457,704
2021-12-16	17.070	17.070	17.070	17.070	17.070	7,653,287
2021-12-15	14.880	15.760	14.780	15.520	15.520	12,696,500
2021-12-14	15.050	15.210	14.800	15.020	15.020	7,500,366
2021-12-13	14.470	15.000	14.460	14.920	14.920	6,745,192
2021-12-10	14.330	14.520	14.130	14.380	14.380	3,097,549
2021-12-09	14.270	14.360	14.160	14.330	14.330	2,724,000
2021-12-08	13.840	14.290	13.610	14.280	14.280	3,446,492
2021-12-07	14.040	14.080	13.620	13.740	13.740	2,315,600
2021-12-06	14.340	14.360	13.850	13.860	13.860	2,960,200
2021-12-03	14.260	14.420	14.200	14.270	14.270	2,101,500
2021-12-02	14.610	14.630	14.040	14.100	14.100	3,811,220
2021-12-01	14.500	14.740	14.490	14.620	14.620	2,548,300
2021-11-30	14.200	14.860	14.190	14.500	14.500	4,172,908
2021-11-29	14.160	14.300	14.080	14.200	14.200	2,432,501
2021-11-26	14.430	14.580	14.050	14.350	14.350	5,175,272
2021-11-25	14.880	15.180	14.520	14.600	14.600	6,194,350
2021-11-24	14.760	15.500	14.670	14.750	14.750	7,511,142
2021-11-23	14.670	14.700	14.340	14.580	14.580	3,090,202
2021-11-22	14.450	14.790	14.320	14.580	14.580	4,008,350
2021-11-19	14.440	14.750	14.380	14.510	14.510	3,726,750
2021-11-18	14.680	14.720	14.230	14.440	14.440	5,256,508
2021-11-17	14.440	14.870	14.400	14.580	14.580	4,965,549
2021-11-16	14.400	14.770	14.320	14.440	14.440	7,375,011
2021-11-15	14.140	14.480	13.900	14.400	14.400	5,581,770
2021-11-12	13.910	14.210	13.850	14.130	14.130	4,315,100
2021-11-11	13.700	14.180	13.560	14.060	14.060	6,446,002
2021-11-10	13.690	13.790	13.480	13.700	13.700	4,455,563
2021-11-09	13.310	13.450	13.190	13.410	13.410	2,447,581

← NewerPage 20 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.