Wisesoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | 5,746,900 |
| 2025-01-20 | 16.160 | 16.180 | 14.790 | 14.980 | 14.980 | 24,228,099 |
| 2025-01-17 | 15.690 | 16.470 | 15.420 | 16.000 | 16.000 | 29,318,317 |
| 2025-01-16 | 15.200 | 16.500 | 14.950 | 16.070 | 16.070 | 36,368,292 |
| 2025-01-15 | 14.500 | 15.800 | 14.440 | 15.590 | 15.590 | 34,553,317 |
| 2025-01-14 | 13.750 | 14.400 | 13.750 | 14.400 | 14.400 | 18,562,300 |
| 2025-01-13 | 13.070 | 13.550 | 12.850 | 13.490 | 13.490 | 8,028,350 |
| 2025-01-10 | 13.900 | 13.980 | 13.320 | 13.340 | 13.340 | 10,175,049 |
| 2025-01-09 | 13.500 | 14.140 | 13.370 | 13.900 | 13.900 | 13,220,700 |
| 2025-01-08 | 13.280 | 13.720 | 13.030 | 13.540 | 13.540 | 12,002,000 |
| 2025-01-07 | 13.130 | 13.410 | 12.900 | 13.300 | 13.300 | 9,549,549 |
| 2025-01-06 | 13.290 | 13.990 | 13.000 | 13.050 | 13.050 | 14,736,450 |
| 2025-01-03 | 13.570 | 13.800 | 12.710 | 12.770 | 12.770 | 8,768,997 |
| 2025-01-02 | 13.820 | 14.080 | 13.400 | 13.560 | 13.560 | 7,247,847 |
| 2024-12-31 | 14.250 | 14.360 | 13.780 | 13.820 | 13.820 | 6,498,749 |
| 2024-12-30 | 14.370 | 14.500 | 13.980 | 14.220 | 14.220 | 7,514,900 |
| 2024-12-27 | 14.390 | 14.880 | 14.360 | 14.500 | 14.500 | 11,987,800 |
| 2024-12-26 | 14.000 | 14.330 | 13.960 | 14.150 | 14.150 | 8,360,462 |
| 2024-12-25 | 14.280 | 14.280 | 13.590 | 13.910 | 13.910 | 11,531,653 |
| 2024-12-24 | 14.270 | 14.790 | 14.010 | 14.390 | 14.390 | 17,523,569 |
| 2024-12-23 | 15.860 | 15.930 | 14.760 | 14.760 | 14.760 | 22,727,500 |
| 2024-12-20 | 16.210 | 16.520 | 16.050 | 16.400 | 16.400 | 7,040,300 |
| 2024-12-19 | 15.870 | 16.280 | 15.710 | 16.210 | 16.210 | 7,543,700 |
| 2024-12-18 | 16.150 | 16.190 | 15.660 | 16.050 | 16.050 | 6,842,899 |
| 2024-12-17 | 16.650 | 16.700 | 15.910 | 15.980 | 15.980 | 11,063,350 |
| 2024-12-16 | 17.140 | 17.140 | 16.500 | 16.650 | 16.650 | 12,124,652 |
| 2024-12-13 | 17.500 | 17.880 | 17.110 | 17.160 | 17.160 | 14,936,049 |
| 2024-12-12 | 17.500 | 17.770 | 17.130 | 17.650 | 17.650 | 17,091,316 |
| 2024-12-11 | 17.300 | 17.580 | 17.160 | 17.560 | 17.560 | 14,796,714 |
| 2024-12-10 | 17.300 | 17.500 | 17.060 | 17.280 | 17.280 | 19,887,996 |
| 2024-12-09 | 17.090 | 17.230 | 16.630 | 16.860 | 16.860 | 11,512,943 |
| 2024-12-06 | 17.400 | 17.500 | 16.870 | 17.150 | 17.150 | 14,636,400 |
| 2024-12-05 | 16.690 | 17.450 | 16.600 | 17.300 | 17.300 | 16,927,050 |
| 2024-12-04 | 17.180 | 17.180 | 16.600 | 16.690 | 16.690 | 11,407,086 |
| 2024-12-03 | 17.150 | 17.290 | 16.760 | 17.180 | 17.180 | 13,894,324 |
| 2024-12-02 | 16.550 | 17.160 | 16.470 | 17.120 | 17.120 | 15,791,733 |
| 2024-11-29 | 16.520 | 16.710 | 16.100 | 16.610 | 16.610 | 14,143,814 |
| 2024-11-28 | 16.430 | 16.810 | 16.430 | 16.500 | 16.500 | 13,688,264 |
| 2024-11-27 | 16.090 | 16.430 | 15.610 | 16.400 | 16.400 | 12,924,600 |
| 2024-11-26 | 16.210 | 16.560 | 16.100 | 16.110 | 16.110 | 11,931,700 |
| 2024-11-25 | 17.000 | 17.000 | 16.010 | 16.380 | 16.380 | 18,536,201 |
| 2024-11-22 | 18.330 | 18.330 | 17.260 | 17.300 | 17.300 | 25,192,292 |
| 2024-11-21 | 17.450 | 18.740 | 17.100 | 18.490 | 18.490 | 38,486,942 |
| 2024-11-20 | 16.830 | 17.330 | 16.680 | 17.300 | 17.300 | 21,157,359 |
| 2024-11-19 | 17.220 | 17.290 | 16.260 | 17.000 | 17.000 | 25,201,040 |
| 2024-11-18 | 16.620 | 17.490 | 15.390 | 17.190 | 17.190 | 32,659,266 |
| 2024-11-15 | 17.140 | 17.590 | 16.700 | 16.730 | 16.730 | 20,474,116 |
| 2024-11-14 | 17.610 | 18.200 | 17.240 | 17.260 | 17.260 | 24,214,537 |
| 2024-11-13 | 18.950 | 18.950 | 17.600 | 18.070 | 18.070 | 34,883,861 |
| 2024-11-12 | 19.420 | 19.650 | 19.170 | 19.480 | 19.480 | 30,899,782 |
| 2024-11-11 | 19.060 | 19.600 | 18.600 | 19.260 | 19.260 | 42,746,880 |
| 2024-11-08 | 18.970 | 22.000 | 18.970 | 20.040 | 20.040 | 68,409,186 |
| 2024-11-07 | 21.550 | 21.800 | 21.080 | 21.080 | 21.080 | 20,878,100 |
| 2024-11-06 | 21.550 | 23.420 | 20.200 | 23.420 | 23.420 | 84,760,260 |
| 2024-11-05 | 19.320 | 21.500 | 18.800 | 21.290 | 21.290 | 66,207,065 |
| 2024-11-04 | 19.580 | 20.590 | 19.580 | 19.580 | 19.580 | 32,239,712 |
| 2024-11-01 | 25.180 | 25.180 | 21.760 | 21.760 | 21.760 | 63,722,198 |
| 2024-10-31 | 23.000 | 24.180 | 22.560 | 24.180 | 24.180 | 44,428,333 |
| 2024-10-30 | 21.980 | 21.980 | 20.630 | 21.980 | 21.980 | 63,577,540 |
| 2024-10-29 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | 5,080,339 |
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.