Wisesoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10.070 | 10.250 | 9.970 | 10.200 | 10.200 | 6,491,865 |
| 2025-07-23 | 10.060 | 10.160 | 9.930 | 10.050 | 10.050 | 5,611,750 |
| 2025-07-22 | 10.060 | 10.210 | 10.000 | 10.020 | 10.020 | 5,142,300 |
| 2025-07-21 | 10.050 | 10.150 | 10.020 | 10.070 | 10.070 | 3,373,500 |
| 2025-07-18 | 10.290 | 10.290 | 10.030 | 10.080 | 10.080 | 4,331,923 |
| 2025-07-17 | 10.100 | 10.300 | 10.030 | 10.230 | 10.230 | 3,198,100 |
| 2025-07-16 | 9.910 | 10.100 | 9.910 | 10.090 | 10.090 | 2,242,151 |
| 2025-07-15 | 9.900 | 10.120 | 9.890 | 10.000 | 10.000 | 4,425,400 |
| 2025-07-14 | 10.220 | 10.280 | 10.040 | 10.080 | 10.080 | 5,819,301 |
| 2025-07-11 | 10.570 | 10.570 | 10.250 | 10.330 | 10.330 | 4,210,250 |
| 2025-07-10 | 10.190 | 10.620 | 10.170 | 10.510 | 10.510 | 5,191,100 |
| 2025-07-09 | 10.440 | 10.450 | 10.180 | 10.220 | 10.220 | 4,773,300 |
| 2025-07-08 | 10.370 | 10.510 | 10.370 | 10.450 | 10.450 | 3,500,507 |
| 2025-07-07 | 10.350 | 10.380 | 10.240 | 10.370 | 10.370 | 2,874,900 |
| 2025-07-04 | 10.610 | 10.640 | 10.330 | 10.380 | 10.380 | 4,889,100 |
| 2025-07-03 | 10.670 | 10.750 | 10.550 | 10.630 | 10.630 | 3,654,750 |
| 2025-07-02 | 10.860 | 10.860 | 10.620 | 10.690 | 10.690 | 4,249,854 |
| 2025-07-01 | 10.500 | 10.900 | 10.420 | 10.840 | 10.840 | 7,252,006 |
| 2025-06-30 | 10.190 | 10.590 | 10.130 | 10.490 | 10.490 | 6,904,050 |
| 2025-06-27 | 10.770 | 10.800 | 10.270 | 10.300 | 10.300 | 13,337,406 |
| 2025-06-26 | 11.050 | 11.250 | 10.810 | 10.810 | 10.810 | 6,174,922 |
| 2025-06-25 | 11.390 | 11.400 | 11.040 | 11.070 | 11.070 | 7,526,756 |
| 2025-06-24 | 11.100 | 11.490 | 11.050 | 11.380 | 11.380 | 7,114,160 |
| 2025-06-23 | 10.350 | 11.010 | 10.260 | 11.010 | 11.010 | 9,319,915 |
| 2025-06-20 | 10.390 | 10.760 | 10.270 | 10.490 | 10.490 | 6,923,474 |
| 2025-06-19 | 10.920 | 11.060 | 10.420 | 10.480 | 10.480 | 8,047,802 |
| 2025-06-18 | 11.140 | 11.190 | 10.920 | 10.950 | 10.950 | 5,274,500 |
| 2025-06-17 | 11.260 | 11.280 | 10.800 | 11.230 | 11.230 | 9,556,700 |
| 2025-06-16 | 11.330 | 11.600 | 11.230 | 11.280 | 11.280 | 6,596,416 |
| 2025-06-13 | 11.340 | 11.600 | 11.120 | 11.300 | 11.300 | 10,975,257 |
| 2025-06-12 | 11.060 | 11.480 | 10.880 | 11.480 | 11.480 | 16,527,109 |
| 2025-06-11 | 10.540 | 10.950 | 10.500 | 10.930 | 10.930 | 8,342,200 |
| 2025-06-10 | 10.560 | 11.000 | 10.440 | 10.540 | 10.540 | 11,142,250 |
| 2025-06-09 | 10.050 | 10.570 | 10.040 | 10.560 | 10.560 | 12,395,392 |
| 2025-06-06 | 10.040 | 10.190 | 9.960 | 10.070 | 10.070 | 7,419,259 |
| 2025-06-05 | 10.090 | 10.240 | 10.020 | 10.070 | 10.070 | 6,784,314 |
| 2025-06-04 | 9.980 | 10.160 | 9.910 | 10.110 | 10.110 | 9,075,900 |
| 2025-06-03 | 10.140 | 10.400 | 10.000 | 10.050 | 10.050 | 9,083,951 |
| 2025-05-30 | 10.180 | 10.260 | 9.900 | 10.010 | 10.010 | 9,001,252 |
| 2025-05-29 | 9.930 | 10.360 | 9.850 | 10.170 | 10.170 | 13,376,366 |
| 2025-05-28 | 10.150 | 10.310 | 9.700 | 9.930 | 9.930 | 14,674,551 |
| 2025-05-27 | 9.410 | 9.950 | 9.350 | 9.920 | 9.920 | 15,936,265 |
| 2025-05-26 | 9.200 | 9.570 | 9.190 | 9.510 | 9.510 | 14,019,721 |
| 2025-05-23 | 9.420 | 9.430 | 9.040 | 9.110 | 9.110 | 12,978,957 |
| 2025-05-22 | 9.890 | 9.970 | 9.230 | 9.410 | 9.410 | 21,156,660 |
| 2025-05-21 | 9.300 | 9.600 | 9.300 | 9.600 | 9.600 | 3,107,150 |
| 2025-05-20 | 9.120 | 9.290 | 8.940 | 9.140 | 9.140 | 18,194,650 |
| 2025-05-19 | 8.650 | 8.850 | 8.540 | 8.850 | 8.850 | 11,282,805 |
| 2025-05-16 | 8.600 | 8.600 | 8.350 | 8.430 | 8.430 | 14,018,944 |
| 2025-05-15 | 8.610 | 8.620 | 8.470 | 8.620 | 8.620 | 15,362,444 |
| 2025-05-14 | 8.390 | 8.420 | 8.110 | 8.210 | 8.210 | 11,147,250 |
| 2025-05-13 | 8.600 | 8.870 | 8.360 | 8.390 | 8.390 | 15,417,845 |
| 2025-05-12 | 8.380 | 8.620 | 8.200 | 8.550 | 8.550 | 14,850,722 |
| 2025-05-09 | 8.290 | 8.600 | 8.200 | 8.360 | 8.360 | 17,056,465 |
| 2025-05-08 | 8.080 | 8.430 | 8.020 | 8.340 | 8.340 | 19,472,715 |
| 2025-05-07 | 7.870 | 8.130 | 7.740 | 8.040 | 8.040 | 27,910,830 |
| 2025-05-06 | 7.810 | 8.220 | 7.810 | 8.050 | 8.050 | 40,979,341 |
| 2025-04-30 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 931,200 |
| 2025-04-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 724,400 |
| 2025-04-28 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
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.