Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.600	10.960	10.570	10.770	10.770	8,056,003
2025-10-22	10.230	10.560	10.200	10.510	10.510	3,882,303
2025-10-21	10.170	10.320	10.130	10.270	10.270	2,844,765
2025-10-20	10.050	10.220	9.980	10.200	10.200	2,606,082
2025-10-17	10.170	10.230	10.000	10.060	10.060	3,500,400
2025-10-16	10.400	10.400	10.180	10.200	10.200	3,322,300
2025-10-15	10.250	10.430	10.190	10.350	10.350	3,577,250
2025-10-14	10.270	10.410	10.210	10.230	10.230	3,501,400
2025-10-13	10.000	10.260	9.940	10.240	10.240	3,831,820
2025-10-10	10.500	10.540	10.280	10.360	10.360	4,297,050
2025-10-09	10.690	10.770	10.400	10.420	10.420	6,739,114
2025-09-30	10.950	10.950	10.690	10.780	10.780	6,724,150
2025-09-29	10.690	10.700	10.460	10.490	10.490	4,435,600
2025-09-26	10.570	10.820	10.530	10.630	10.630	5,213,200
2025-09-25	10.280	10.700	10.210	10.630	10.630	7,630,100
2025-09-24	10.210	10.430	10.210	10.270	10.270	5,062,508
2025-09-23	10.720	10.760	10.230	10.320	10.320	8,212,400
2025-09-22	11.030	11.030	10.720	10.770	10.770	5,527,162
2025-09-19	10.800	11.090	10.800	11.050	11.050	5,334,765
2025-09-18	11.110	11.210	10.710	10.780	10.780	7,453,350
2025-09-17	11.120	11.600	11.080	11.160	11.160	7,912,650
2025-09-16	10.840	11.190	10.830	11.150	11.150	6,421,314
2025-09-15	10.980	11.090	10.800	10.940	10.940	5,842,614
2025-09-12	10.950	11.140	10.890	11.040	11.040	7,188,264
2025-09-11	10.850	11.020	10.820	10.900	10.900	6,454,250
2025-09-10	10.790	10.950	10.690	10.940	10.940	5,212,240
2025-09-09	10.740	10.950	10.600	10.810	10.810	7,314,202
2025-09-08	10.550	10.680	10.440	10.680	10.680	3,996,000
2025-09-05	10.380	10.570	10.230	10.550	10.550	5,157,850
2025-09-04	10.350	10.500	10.300	10.380	10.380	4,351,209
2025-09-03	10.400	10.550	10.210	10.330	10.330	4,914,250
2025-09-02	10.880	10.950	10.360	10.410	10.410	8,259,052
2025-09-01	10.810	10.830	10.570	10.730	10.730	7,874,350
2025-08-29	10.450	10.880	10.430	10.880	10.880	7,595,050
2025-08-28	10.660	10.700	10.180	10.500	10.500	8,658,400
2025-08-27	10.880	11.200	10.640	10.650	10.650	7,320,050
2025-08-26	10.850	10.940	10.690	10.860	10.860	5,744,251
2025-08-25	11.110	11.450	10.800	10.860	10.860	10,492,131
2025-08-22	10.800	11.260	10.750	11.090	11.090	8,073,000
2025-08-21	10.770	10.910	10.690	10.790	10.790	5,550,352
2025-08-20	10.650	11.150	10.580	10.800	10.800	11,774,114
2025-08-19	10.220	10.740	10.170	10.710	10.710	15,634,764
2025-08-18	10.280	10.330	10.170	10.230	10.230	8,330,600
2025-08-15	10.030	10.300	10.030	10.290	10.290	6,850,000
2025-08-14	10.130	10.260	10.040	10.060	10.060	4,833,650
2025-08-13	10.230	10.230	10.120	10.170	10.170	3,420,600
2025-08-12	10.300	10.320	10.150	10.190	10.190	4,591,000
2025-08-11	10.350	10.360	10.250	10.320	10.320	3,570,650
2025-08-08	10.200	10.440	10.200	10.350	10.350	5,091,550
2025-08-07	10.050	10.290	10.030	10.250	10.250	5,040,800
2025-08-06	10.100	10.130	10.000	10.090	10.090	3,416,450
2025-08-05	9.910	10.140	9.910	10.060	10.060	3,825,596
2025-08-04	9.830	9.980	9.810	9.960	9.960	2,139,200
2025-08-01	9.710	9.940	9.710	9.920	9.920	2,756,400
2025-07-31	9.940	9.940	9.740	9.740	9.740	4,615,300
2025-07-30	10.080	10.110	9.940	9.970	9.970	4,440,000
2025-07-29	10.090	10.200	9.980	10.110	10.110	2,925,700
2025-07-28	10.250	10.250	10.000	10.100	10.100	4,189,746
2025-07-25	10.230	10.500	10.200	10.300	10.300	8,703,846
2025-07-24	10.070	10.250	9.970	10.200	10.200	6,491,865

← NewerPage 5 of 21 · 1,211 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.