Wondershare Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 92.600 | 94.460 | 91.160 | 92.000 | 65.665 | 13,096,033 |
| 2024-04-29 | 95.840 | 96.990 | 93.000 | 93.020 | 66.393 | 21,278,831 |
| 2024-04-26 | 86.980 | 91.980 | 86.180 | 91.010 | 64.959 | 17,043,794 |
| 2024-04-25 | 85.950 | 89.190 | 85.600 | 86.050 | 61.419 | 13,123,891 |
| 2024-04-24 | 87.200 | 88.000 | 84.630 | 87.660 | 62.568 | 15,152,238 |
| 2024-04-23 | 83.500 | 86.980 | 83.500 | 86.450 | 61.704 | 16,704,079 |
| 2024-04-22 | 80.960 | 83.810 | 78.880 | 82.690 | 59.020 | 9,015,246 |
| 2024-04-19 | 82.970 | 85.150 | 82.580 | 83.890 | 59.877 | 14,918,550 |
| 2024-04-18 | 82.100 | 83.990 | 80.660 | 82.110 | 58.606 | 11,890,727 |
| 2024-04-17 | 79.950 | 83.700 | 79.950 | 83.380 | 59.513 | 15,488,429 |
| 2024-04-16 | 82.660 | 83.800 | 78.500 | 78.540 | 56.058 | 12,969,687 |
| 2024-04-15 | 85.370 | 86.800 | 81.680 | 83.480 | 59.584 | 13,386,052 |
| 2024-04-12 | 85.520 | 87.290 | 85.480 | 86.100 | 61.454 | 10,936,550 |
| 2024-04-11 | 84.030 | 87.430 | 83.820 | 85.520 | 61.040 | 13,955,893 |
| 2024-04-10 | 86.500 | 87.350 | 84.060 | 84.240 | 60.127 | 10,356,403 |
| 2024-04-09 | 88.500 | 88.500 | 85.730 | 87.210 | 62.247 | 9,736,543 |
| 2024-04-08 | 87.870 | 89.390 | 87.550 | 88.530 | 63.189 | 10,135,633 |
| 2024-04-03 | 94.080 | 94.440 | 88.320 | 88.360 | 63.067 | 17,847,306 |
| 2024-04-02 | 96.500 | 97.300 | 93.040 | 94.600 | 67.521 | 12,240,876 |
| 2024-04-01 | 94.000 | 98.600 | 93.990 | 97.280 | 69.434 | 15,449,204 |
| 2024-03-29 | 95.450 | 96.260 | 92.860 | 93.640 | 66.836 | 12,674,784 |
| 2024-03-28 | 92.900 | 99.880 | 92.500 | 96.600 | 68.949 | 20,661,643 |
| 2024-03-27 | 99.430 | 100.71 | 92.500 | 92.900 | 66.308 | 18,584,700 |
| 2024-03-26 | 105.50 | 106.50 | 99.510 | 100.82 | 71.961 | 21,192,591 |
| 2024-03-25 | 118.00 | 118.49 | 107.40 | 107.40 | 76.657 | 22,221,274 |
| 2024-03-22 | 111.31 | 116.99 | 107.30 | 114.72 | 81.882 | 25,390,850 |
| 2024-03-21 | 110.70 | 115.00 | 109.00 | 112.48 | 80.283 | 25,447,441 |
| 2024-03-20 | 104.34 | 112.00 | 104.34 | 110.20 | 78.656 | 22,022,434 |
| 2024-03-19 | 111.60 | 115.00 | 106.42 | 106.72 | 76.172 | 22,944,336 |
| 2024-03-18 | 107.00 | 109.49 | 104.99 | 107.87 | 76.993 | 17,213,128 |
| 2024-03-15 | 103.00 | 106.00 | 100.53 | 105.65 | 75.408 | 14,372,570 |
| 2024-03-14 | 104.60 | 106.45 | 101.53 | 103.15 | 73.624 | 15,323,110 |
| 2024-03-13 | 105.20 | 110.00 | 104.49 | 106.80 | 76.229 | 23,882,009 |
| 2024-03-12 | 105.85 | 108.08 | 103.15 | 104.08 | 74.288 | 15,996,219 |
| 2024-03-11 | 103.00 | 106.51 | 101.72 | 106.50 | 76.015 | 15,354,252 |
| 2024-03-08 | 105.00 | 106.58 | 102.30 | 106.30 | 75.872 | 16,695,605 |
| 2024-03-07 | 110.47 | 112.20 | 103.75 | 104.20 | 74.373 | 22,087,474 |
| 2024-03-06 | 111.49 | 115.04 | 108.30 | 111.23 | 79.391 | 25,351,695 |
| 2024-03-05 | 103.99 | 124.04 | 103.44 | 113.58 | 81.068 | 43,966,501 |
| 2024-03-04 | 105.15 | 108.86 | 100.01 | 106.62 | 76.101 | 28,819,213 |
| 2024-03-01 | 100.00 | 106.60 | 99.530 | 105.12 | 75.030 | 27,721,490 |
| 2024-02-29 | 95.950 | 101.79 | 95.810 | 101.08 | 72.146 | 20,744,653 |
| 2024-02-28 | 107.22 | 110.58 | 96.280 | 97.990 | 69.941 | 31,828,475 |
| 2024-02-27 | 100.88 | 106.80 | 100.18 | 105.79 | 75.508 | 26,852,339 |
| 2024-02-26 | 101.78 | 104.73 | 100.01 | 102.53 | 73.181 | 22,231,062 |
| 2024-02-23 | 103.03 | 106.97 | 98.930 | 105.60 | 75.373 | 32,217,483 |
| 2024-02-22 | 101.90 | 104.08 | 100.01 | 102.84 | 73.403 | 26,414,929 |
| 2024-02-21 | 99.870 | 104.40 | 99.860 | 100.58 | 71.789 | 34,562,572 |
| 2024-02-20 | 109.00 | 117.00 | 103.96 | 104.95 | 74.909 | 53,114,337 |
| 2024-02-19 | 101.04 | 101.04 | 97.020 | 101.04 | 72.118 | 21,455,254 |
| 2024-02-08 | 84.200 | 87.300 | 83.070 | 84.200 | 60.098 | 15,693,562 |
| 2024-02-07 | 82.100 | 87.300 | 82.100 | 82.650 | 58.992 | 17,168,532 |
| 2024-02-06 | 74.250 | 84.200 | 74.000 | 83.400 | 59.527 | 17,816,667 |
| 2024-02-05 | 78.500 | 82.600 | 73.990 | 76.790 | 54.809 | 13,875,360 |
| 2024-02-02 | 79.000 | 81.220 | 76.530 | 79.800 | 56.958 | 12,698,098 |
| 2024-02-01 | 75.010 | 83.180 | 73.510 | 79.790 | 56.951 | 15,691,646 |
| 2024-01-31 | 78.360 | 81.780 | 74.000 | 78.100 | 55.744 | 15,163,705 |
| 2024-01-30 | 77.000 | 79.500 | 75.760 | 77.180 | 55.088 | 10,802,063 |
| 2024-01-29 | 88.880 | 89.000 | 73.630 | 77.700 | 55.459 | 21,277,362 |
| 2024-01-26 | 94.000 | 99.390 | 91.890 | 91.970 | 65.644 | 19,604,741 |
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.