Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.700	9.700	9.240	9.270	9.270	9,140,600
2025-04-23	9.700	9.820	9.590	9.700	9.700	6,976,600
2025-04-22	9.910	10.050	9.580	9.680	9.680	10,202,150
2025-04-21	9.720	10.080	9.600	10.020	10.020	9,074,010
2025-04-18	9.650	10.350	9.550	9.890	9.890	9,504,700
2025-04-17	9.650	9.960	9.580	9.760	9.760	5,122,645
2025-04-16	9.930	9.940	9.500	9.600	9.600	6,979,100
2025-04-15	10.240	10.240	9.850	9.930	9.930	7,804,103
2025-04-14	9.940	10.210	9.940	10.180	10.180	8,452,812
2025-04-11	9.720	10.010	9.660	9.860	9.860	7,348,653
2025-04-10	9.860	10.140	9.760	9.910	9.910	10,896,450
2025-04-09	8.900	9.770	8.360	9.720	9.720	13,355,348
2025-04-08	9.200	9.630	8.900	9.290	9.290	12,245,910
2025-04-07	10.320	10.320	9.720	9.720	9.720	9,698,050
2025-04-03	10.580	11.020	10.480	10.800	10.800	12,122,550
2025-04-02	11.300	11.430	11.200	11.210	11.210	4,439,200
2025-04-01	11.290	11.480	11.290	11.350	11.350	5,034,018
2025-03-31	11.610	11.610	11.040	11.290	11.290	9,579,666
2025-03-28	12.090	12.090	11.750	11.750	11.750	6,699,100
2025-03-27	12.050	12.110	11.700	12.100	12.100	7,927,900
2025-03-26	12.000	12.180	11.950	12.040	12.040	6,640,400
2025-03-25	12.190	12.220	11.930	12.120	12.120	8,183,200
2025-03-24	12.660	12.660	11.830	12.120	12.120	15,288,788
2025-03-21	13.110	13.130	12.650	12.690	12.690	15,136,705
2025-03-20	13.580	13.580	13.210	13.240	13.240	16,773,900
2025-03-19	13.300	14.000	13.180	13.610	13.610	27,490,482
2025-03-18	13.340	13.550	13.240	13.280	13.280	19,837,534
2025-03-17	12.900	14.170	12.620	13.530	13.530	27,785,417
2025-03-14	12.850	12.880	12.450	12.880	12.880	15,174,130
2025-03-13	13.320	13.380	12.650	12.850	12.850	19,535,000
2025-03-12	13.140	13.550	13.080	13.450	13.450	25,905,105
2025-03-11	12.850	13.240	12.670	13.040	13.040	21,040,550
2025-03-10	13.170	13.900	13.170	13.260	13.260	43,217,850
2025-03-07	13.700	13.700	13.180	13.700	13.700	31,702,666
2025-03-06	11.990	12.490	11.870	12.450	12.450	17,862,051
2025-03-05	12.120	12.140	11.760	11.980	11.980	9,399,753
2025-03-04	11.750	12.060	11.650	12.060	12.060	9,605,600
2025-03-03	11.860	12.050	11.540	11.760	11.760	11,960,400
2025-02-28	12.510	12.510	11.850	11.870	11.870	18,897,308
2025-02-27	12.580	12.980	12.420	12.690	12.690	31,375,173
2025-02-26	13.590	13.660	13.250	13.390	13.390	16,064,950
2025-02-25	12.980	13.870	12.690	13.540	13.540	25,085,500
2025-02-24	13.090	13.300	12.940	13.110	13.110	14,748,611
2025-02-21	12.890	13.120	12.640	13.050	13.050	13,770,820
2025-02-20	13.030	13.090	12.740	12.920	12.920	11,784,500
2025-02-19	12.750	13.160	12.670	13.050	13.050	11,638,910
2025-02-18	13.590	13.590	12.720	12.800	12.800	18,439,394
2025-02-17	13.420	13.840	13.410	13.580	13.580	18,398,750
2025-02-14	13.310	13.540	12.920	13.380	13.380	19,137,921
2025-02-13	14.020	14.090	13.330	13.460	13.460	22,560,881
2025-02-12	13.100	14.100	12.980	13.780	13.780	30,624,439
2025-02-11	13.770	14.120	13.120	13.170	13.170	40,044,092
2025-02-10	12.360	13.570	12.360	13.570	13.570	28,752,667
2025-02-07	12.110	12.670	11.950	12.340	12.340	30,311,786
2025-02-06	12.080	12.410	11.900	12.130	12.130	39,712,163
2025-02-05	11.050	11.900	10.850	11.900	11.900	35,489,259
2025-01-27	10.400	11.190	10.400	10.820	10.820	25,820,626
2025-01-24	10.770	10.980	10.520	10.620	10.620	42,380,033
2025-01-23	10.920	12.130	10.920	11.690	11.690	48,826,661
2025-01-22	12.130	12.130	12.130	12.130	12.130	2,335,100

← NewerPage 7 of 21 · 1,217 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.