Wisesoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.280 | 13.470 | 13.110 | 13.320 | 13.320 | 3,264,909 |
| 2021-11-05 | 12.790 | 13.450 | 12.700 | 13.270 | 13.270 | 3,844,776 |
| 2021-11-04 | 12.530 | 12.800 | 12.510 | 12.790 | 12.790 | 1,847,871 |
| 2021-11-03 | 12.470 | 12.570 | 12.380 | 12.530 | 12.530 | 1,224,720 |
| 2021-11-02 | 12.800 | 12.800 | 12.340 | 12.470 | 12.470 | 1,764,211 |
| 2021-11-01 | 12.470 | 12.650 | 12.360 | 12.640 | 12.640 | 1,758,101 |
| 2021-10-29 | 12.310 | 12.480 | 12.110 | 12.470 | 12.470 | 1,739,041 |
| 2021-10-28 | 12.320 | 12.320 | 12.100 | 12.180 | 12.180 | 1,324,950 |
| 2021-10-27 | 12.360 | 12.460 | 12.150 | 12.230 | 12.230 | 2,535,419 |
| 2021-10-26 | 12.380 | 12.470 | 12.350 | 12.360 | 12.360 | 2,237,250 |
| 2021-10-25 | 13.100 | 13.150 | 12.360 | 12.530 | 12.530 | 5,067,641 |
| 2021-10-22 | 13.300 | 13.350 | 13.160 | 13.290 | 13.290 | 1,281,591 |
| 2021-10-21 | 13.470 | 13.470 | 13.240 | 13.310 | 13.310 | 1,638,400 |
| 2021-10-20 | 13.390 | 13.720 | 13.390 | 13.470 | 13.470 | 1,555,560 |
| 2021-10-19 | 13.380 | 13.500 | 13.290 | 13.430 | 13.430 | 1,543,500 |
| 2021-10-18 | 13.250 | 13.490 | 13.250 | 13.420 | 13.420 | 1,112,150 |
| 2021-10-15 | 13.450 | 13.530 | 13.300 | 13.340 | 13.340 | 1,381,354 |
| 2021-10-14 | 13.290 | 13.460 | 13.150 | 13.370 | 13.370 | 1,567,544 |
← NewerPage 21 of 21 · 1,218 trading days
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.