Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	46.750	51.490	44.920	51.200	51.200	12,848,219
2026-10-22	50.250	50.630	47.880	47.880	47.880	7,249,638
2026-10-21	51.310	52.150	50.510	50.800	50.800	7,797,865
2026-10-20	48.290	51.410	47.630	51.360	51.360	10,819,879
2026-10-19	48.970	49.530	46.980	48.480	48.480	8,545,314
2026-10-16	50.610	51.880	48.030	48.510	48.510	10,458,779
2026-10-15	51.010	52.950	49.500	50.030	50.030	12,211,018
2026-10-14	52.040	53.300	50.300	52.230	52.230	13,161,368
2026-10-13	50.000	52.520	48.760	51.680	51.680	13,020,960
2026-10-12	49.020	51.680	49.000	50.780	50.780	17,728,844
2026-10-09	45.460	49.300	43.800	48.960	48.960	12,378,677
2026-10-08	48.000	48.090	45.410	45.720	45.720	7,657,426
2026-09-30	49.520	49.520	47.770	48.090	48.090	6,694,906
2026-09-29	47.330	49.810	46.730	49.200	49.200	9,816,206
2026-09-28	48.910	49.460	46.550	46.970	46.970	6,486,860
2026-09-24	49.800	50.390	48.660	48.740	48.740	6,298,719
2026-09-23	52.500	52.710	50.000	50.060	50.060	11,665,789
2026-09-22	51.500	54.510	50.930	52.750	52.750	16,419,064
2026-09-21	50.990	51.280	50.200	50.540	50.540	6,494,750
2026-09-18	50.360	50.950	49.900	50.480	50.480	6,128,462
2026-09-17	49.240	50.480	49.240	50.090	50.090	6,302,929
2026-09-16	49.450	50.250	48.000	49.670	49.670	6,319,125
2026-09-15	50.580	51.110	49.460	49.560	49.560	6,652,928
2026-09-14	52.250	52.780	50.200	50.500	50.500	6,868,531
2026-09-11	53.360	53.360	51.730	52.170	52.170	8,887,822
2026-09-10	54.800	55.270	53.890	53.890	53.890	6,264,675
2026-09-09	56.200	56.850	54.600	55.350	55.350	12,682,565
2026-09-08	57.190	59.770	55.100	57.240	57.240	17,780,859
2026-09-07	55.000	55.960	54.540	55.360	55.360	11,133,404
2026-09-04	54.140	58.450	54.140	55.390	55.390	17,404,049
2026-09-03	55.830	57.300	53.760	54.020	54.020	12,315,767
2026-09-02	55.890	56.800	54.900	55.500	55.500	18,836,684
2026-09-01	52.330	59.500	52.040	56.320	56.320	32,113,422
2026-08-31	46.600	52.160	46.380	51.900	51.900	19,317,312
2026-08-28	47.600	49.360	47.050	47.220	47.220	11,566,828
2026-08-27	46.550	46.950	46.120	46.890	46.890	5,708,957
2026-08-26	47.600	47.670	46.030	46.460	46.460	4,809,601
2026-08-25	47.090	47.700	46.200	47.400	47.400	5,509,260
2026-08-24	50.800	50.970	46.500	47.140	47.140	9,254,271
2026-08-21	51.290	51.840	50.640	51.240	51.240	5,035,195
2026-08-20	52.330	53.670	51.650	52.040	52.040	6,903,554
2026-08-19	54.160	54.180	51.500	51.650	51.650	7,929,397
2026-08-18	55.560	55.560	53.830	54.780	54.780	6,888,111
2026-08-17	55.300	55.730	53.880	55.640	55.640	7,771,251
2026-08-14	54.780	56.630	53.540	54.860	54.860	9,996,698
2026-08-13	55.980	57.580	54.720	54.790	54.790	10,771,207
2026-08-12	56.800	57.190	54.770	55.800	55.800	9,699,444
2026-08-11	55.900	56.840	54.550	55.960	55.960	9,148,410
2026-08-10	56.330	57.160	54.990	55.740	55.740	9,384,341
2026-08-07	55.580	56.840	53.460	56.280	56.280	14,756,836
2026-08-06	55.600	57.780	55.010	55.800	55.800	15,877,936
2026-08-05	54.170	58.500	54.000	57.060	57.060	19,297,604
2026-08-04	52.530	54.400	52.400	54.160	54.160	14,083,146
2026-08-03	54.780	54.780	51.560	52.190	52.190	17,966,004
2026-07-31	47.690	56.160	47.640	53.510	53.510	30,468,064
2026-07-30	46.800	49.980	46.700	46.800	46.800	11,128,485
2026-07-29	46.610	47.800	45.610	47.020	47.020	6,827,205
2026-07-28	45.600	47.970	45.450	46.600	46.600	6,493,188
2026-07-27	44.480	46.200	43.800	46.080	46.080	6,320,758
2026-07-24	45.710	45.990	44.240	44.380	44.380	6,264,794

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.1546 CNY
2021-05-21	0.2000 CNY
2020-05-22	0.5600 CNY
2019-05-09	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.