Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.000	18.160	17.000	18.160	18.160	40,763,303
2024-10-25	15.020	16.730	14.600	16.510	16.510	48,300,918
2024-10-24	15.480	16.290	15.140	15.310	15.310	34,944,675
2024-10-23	14.860	15.590	14.700	15.150	15.150	33,531,179
2024-10-22	15.990	15.990	14.880	14.990	14.990	45,380,580
2024-10-21	14.380	15.910	13.850	15.840	15.840	62,365,431
2024-10-18	13.810	15.550	13.400	14.520	14.520	67,596,476
2024-10-17	14.200	14.560	13.940	14.560	14.560	52,899,054
2024-10-16	11.790	13.240	11.710	13.240	13.240	16,696,250
2024-10-15	11.900	12.610	11.680	12.040	12.040	21,919,052
2024-10-14	11.230	11.940	11.230	11.890	11.890	15,671,984
2024-10-11	11.620	11.660	10.880	11.090	11.090	10,633,859
2024-10-10	11.410	11.870	11.200	11.450	11.450	12,397,977
2024-10-09	12.700	12.700	11.560	11.560	11.560	17,859,424
2024-10-08	13.020	13.020	12.000	12.840	12.840	25,362,683
2024-09-30	11.360	11.900	11.000	11.840	11.840	20,661,346
2024-09-27	10.570	11.030	10.400	10.840	10.840	11,890,212
2024-09-26	10.290	10.370	10.150	10.370	10.370	7,600,015
2024-09-25	10.230	10.380	10.140	10.160	10.160	8,554,865
2024-09-24	9.930	10.160	9.860	10.140	10.140	7,064,550
2024-09-23	9.910	10.080	9.850	9.990	9.990	4,564,400
2024-09-20	9.800	9.970	9.760	9.910	9.910	4,765,550
2024-09-19	9.570	9.840	9.410	9.800	9.800	4,407,801
2024-09-18	9.630	9.770	9.350	9.470	9.470	3,588,500
2024-09-13	9.810	9.890	9.620	9.630	9.630	3,430,900
2024-09-12	9.700	9.940	9.650	9.840	9.840	5,039,500
2024-09-11	9.990	10.000	9.750	9.830	9.830	5,636,200
2024-09-10	9.740	10.050	9.700	10.050	10.050	8,636,200
2024-09-09	9.700	9.770	9.510	9.730	9.730	3,275,430
2024-09-06	9.850	9.960	9.680	9.690	9.690	3,867,130
2024-09-05	9.800	9.920	9.790	9.850	9.850	3,296,200
2024-09-04	9.770	9.880	9.700	9.770	9.770	3,310,500
2024-09-03	9.700	9.880	9.700	9.870	9.870	3,790,600
2024-09-02	9.830	10.020	9.700	9.720	9.720	5,412,950
2024-08-30	9.460	10.100	9.410	9.910	9.910	8,666,230
2024-08-29	9.300	9.570	9.200	9.480	9.480	3,603,300
2024-08-28	9.370	9.410	9.190	9.320	9.320	3,072,500
2024-08-27	9.650	9.660	9.330	9.370	9.370	4,469,150
2024-08-26	9.510	9.750	9.460	9.740	9.740	3,922,231
2024-08-23	9.500	9.660	9.440	9.530	9.530	4,131,577
2024-08-22	9.720	9.910	9.520	9.600	9.600	4,875,400
2024-08-21	9.760	9.920	9.710	9.800	9.800	2,960,350
2024-08-20	10.020	10.040	9.800	9.810	9.810	5,461,600
2024-08-19	10.030	10.200	9.980	10.020	10.020	4,574,500
2024-08-16	10.240	10.290	10.040	10.060	10.060	4,931,100
2024-08-15	10.230	10.250	9.910	10.230	10.230	6,698,000
2024-08-14	10.090	10.190	10.060	10.170	10.170	4,838,852
2024-08-13	10.060	10.150	9.960	10.110	10.110	4,167,800
2024-08-12	10.130	10.130	9.930	10.020	10.020	5,746,100
2024-08-09	10.170	10.300	10.100	10.150	10.150	5,607,200
2024-08-08	10.420	10.430	10.100	10.180	10.180	9,250,700
2024-08-07	10.550	10.680	10.480	10.510	10.510	8,511,654
2024-08-06	10.670	10.800	10.360	10.550	10.550	14,192,324
2024-08-05	10.940	11.440	10.510	10.570	10.570	21,962,716
2024-08-02	10.750	11.110	10.700	10.900	10.900	16,848,124
2024-08-01	10.800	10.970	10.760	10.880	10.880	19,538,212
2024-07-31	10.240	11.250	10.190	10.850	10.850	23,074,100
2024-07-30	10.170	10.350	10.100	10.230	10.230	7,491,212
2024-07-29	10.120	10.370	9.960	10.280	10.280	10,113,212
2024-07-26	9.880	10.060	9.850	10.020	10.020	5,934,000

← NewerPage 9 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.