Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	46.710	47.250	46.110	46.850	46.850	3,886,856
2024-07-26	45.880	46.880	45.730	46.640	46.640	4,650,178
2024-07-25	45.900	46.750	45.520	45.770	45.770	4,811,296
2024-07-24	47.580	47.960	45.890	45.960	45.960	6,690,836
2024-07-23	49.120	49.360	47.490	47.590	47.590	5,402,680
2024-07-22	49.270	49.700	48.770	49.120	49.120	4,794,712
2024-07-19	48.400	49.860	48.180	48.750	48.750	6,815,461
2024-07-18	48.880	49.310	47.280	48.530	48.530	8,127,648
2024-07-17	49.900	51.590	49.800	49.920	49.920	7,554,149
2024-07-16	49.400	50.290	48.660	50.190	50.190	5,510,200
2024-07-15	49.600	50.120	49.180	49.370	49.370	3,927,598
2024-07-12	50.640	50.680	49.610	49.810	49.810	5,995,150
2024-07-11	50.800	51.300	50.050	50.750	50.750	7,032,900
2024-07-10	49.660	50.930	49.250	49.800	49.800	6,300,678
2024-07-09	48.950	50.160	48.190	49.960	49.960	6,990,962
2024-07-08	50.370	50.370	48.450	48.630	48.630	6,297,184
2024-07-05	50.000	51.200	49.010	50.750	50.750	7,659,271
2024-07-04	51.450	52.000	49.800	49.850	49.850	5,810,044
2024-07-03	52.400	52.630	50.920	51.200	51.200	6,513,048
2024-07-02	53.090	54.320	52.380	52.700	52.700	9,155,978
2024-07-01	52.370	53.700	52.030	52.930	52.930	6,278,826
2024-06-28	54.550	55.370	52.990	53.070	53.070	11,678,110
2024-06-27	55.250	56.540	54.160	54.230	54.230	16,122,390
2024-06-26	49.200	58.000	49.050	56.820	56.820	21,416,150
2024-06-25	50.500	51.260	48.210	48.920	48.920	7,772,456
2024-06-24	52.550	52.990	50.120	50.290	50.290	6,348,711
2024-06-21	53.180	53.470	52.360	52.850	52.850	4,009,632
2024-06-20	55.700	55.900	53.150	53.190	53.190	7,574,088
2024-06-19	56.150	57.150	55.680	55.680	55.680	5,767,953
2024-06-18	56.200	57.980	56.020	56.530	56.530	7,670,126
2024-06-17	55.180	56.450	55.070	55.960	55.960	5,584,658
2024-06-14	56.700	57.140	55.760	56.370	56.370	7,806,269
2024-06-13	55.340	55.970	55.080	55.310	55.310	5,585,286
2024-06-12	54.250	56.300	54.250	55.600	55.600	7,451,991
2024-06-11	52.420	54.850	51.570	54.570	54.570	8,195,327
2024-06-07	53.490	54.100	51.850	52.800	52.800	7,259,687
2024-06-06	54.580	55.030	52.880	53.010	53.010	8,370,543
2024-06-05	58.780	58.780	54.100	54.570	54.570	10,732,460
2024-06-04	81.670	82.220	80.670	82.220	58.685	5,681,067
2024-06-03	80.250	82.280	79.800	81.670	58.292	7,274,098
2024-05-31	79.800	81.150	79.740	80.150	57.207	5,862,433
2024-05-30	78.680	79.820	77.680	79.200	56.529	4,446,103
2024-05-29	79.200	80.190	78.720	79.130	56.479	4,438,476
2024-05-28	80.900	81.250	79.080	79.090	56.451	5,330,451
2024-05-27	79.990	81.390	78.600	81.380	58.085	6,460,827
2024-05-24	80.760	81.620	79.780	79.800	56.958	6,148,473
2024-05-23	84.290	84.450	80.710	80.890	57.736	9,345,194
2024-05-22	84.730	84.730	82.800	83.900	59.884	6,206,600
2024-05-21	84.000	85.680	83.500	84.500	60.312	7,979,347
2024-05-20	83.100	84.480	82.510	83.980	59.941	7,397,113
2024-05-17	82.800	83.990	80.850	83.990	59.948	9,264,720
2024-05-16	83.500	84.250	82.800	83.350	59.491	8,264,924
2024-05-15	85.990	86.200	83.000	83.050	59.277	14,249,762
2024-05-14	90.710	91.600	86.500	87.730	62.618	15,502,176
2024-05-13	86.040	91.240	85.730	89.820	64.109	18,370,296
2024-05-10	86.160	87.860	85.000	85.400	60.955	7,655,026
2024-05-09	85.600	86.900	85.250	86.510	61.747	9,374,925
2024-05-08	88.500	88.500	85.670	86.070	61.433	12,541,602
2024-05-07	92.140	94.050	89.130	89.400	63.810	15,471,187
2024-05-06	93.680	94.800	91.530	91.980	65.651	12,929,230

← NewerPage 10 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.