Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	92.750	97.240	90.080	95.580	68.221	20,626,361
2024-01-24	93.500	93.860	88.880	92.840	66.265	19,506,055
2024-01-23	88.140	96.000	88.040	95.080	67.864	24,647,889
2024-01-22	91.820	93.690	88.500	88.870	63.431	18,523,785
2024-01-19	93.700	94.010	90.000	90.290	64.445	18,545,559
2024-01-18	81.990	98.990	81.030	94.400	67.378	27,324,454
2024-01-17	81.690	86.880	81.280	83.400	59.527	14,753,105
2024-01-16	81.000	82.000	79.350	82.000	58.528	7,527,783
2024-01-15	80.230	83.370	80.210	81.230	57.978	6,687,174
2024-01-12	84.800	84.990	81.800	81.800	58.385	8,846,080
2024-01-11	81.010	85.620	81.010	84.930	60.619	12,550,570
2024-01-10	82.110	82.660	80.220	81.200	57.957	7,393,102
2024-01-09	86.150	86.480	82.050	83.120	59.327	10,650,166
2024-01-08	83.800	87.000	82.820	84.630	60.405	10,734,555
2024-01-05	86.100	86.800	83.010	84.150	60.062	9,033,426
2024-01-04	89.400	89.680	82.750	86.100	61.454	13,107,916
2024-01-03	89.500	92.200	88.280	90.990	64.945	11,144,736
2024-01-02	93.990	95.270	90.110	90.570	64.645	10,538,129
2023-12-29	92.100	97.980	92.000	94.600	67.521	16,002,820
2023-12-28	88.580	93.650	87.540	93.080	66.436	14,662,851
2023-12-27	90.540	91.550	89.010	89.190	63.660	9,697,686
2023-12-26	92.370	92.690	87.770	89.660	63.995	10,143,260
2023-12-25	93.730	94.990	89.620	92.100	65.737	11,524,690
2023-12-22	98.600	100.00	86.010	93.000	66.379	19,805,426
2023-12-21	94.230	102.50	94.150	99.140	70.762	16,752,688
2023-12-20	102.66	102.96	95.680	95.730	68.328	15,730,620
2023-12-19	99.170	104.90	97.190	102.20	72.946	19,456,803
2023-12-18	99.490	101.06	97.540	98.300	70.162	9,973,394
2023-12-15	101.59	102.70	96.520	99.910	71.311	14,321,444
2023-12-14	102.41	105.38	100.01	100.82	71.961	14,538,141
2023-12-13	104.00	105.72	101.21	101.90	72.732	15,877,005
2023-12-12	107.00	111.06	103.31	105.30	75.158	19,371,710
2023-12-11	104.23	108.15	103.79	107.00	76.372	20,074,871
2023-12-08	103.02	112.55	102.11	108.00	77.086	31,125,466
2023-12-07	103.22	110.00	103.00	104.70	74.730	35,722,118
2023-12-06	95.300	103.88	92.800	98.360	70.205	29,116,639
2023-12-05	99.000	100.99	95.500	96.150	68.628	26,361,807
2023-12-04	93.500	101.00	93.020	100.04	71.404	37,297,732
2023-12-01	82.390	94.450	82.150	94.450	67.414	34,299,044
2023-11-30	79.700	80.580	77.800	78.710	56.180	6,132,916
2023-11-29	80.810	81.600	79.360	79.360	56.644	7,029,858
2023-11-28	81.490	82.180	80.180	81.350	58.064	6,189,037
2023-11-27	80.900	82.850	80.600	81.170	57.935	7,331,069
2023-11-24	86.120	86.200	81.540	82.480	58.871	7,534,533
2023-11-23	86.330	86.450	83.890	85.650	61.133	6,092,162
2023-11-22	87.800	88.880	85.800	85.800	61.240	9,125,972
2023-11-21	91.480	92.380	88.500	88.650	63.274	11,296,179
2023-11-20	89.340	91.150	87.610	89.910	64.174	9,950,762
2023-11-17	89.080	90.040	87.180	90.000	64.238	10,740,847
2023-11-16	89.860	91.900	88.430	88.750	63.346	11,818,634
2023-11-15	96.000	97.000	91.210	91.350	65.202	12,271,521
2023-11-14	94.620	95.640	92.190	94.100	67.164	12,566,512
2023-11-13	92.990	98.980	92.690	94.300	67.307	15,595,883
2023-11-10	94.000	95.370	91.400	91.680	65.437	12,520,516
2023-11-09	95.090	99.020	93.810	94.240	67.264	16,633,641
2023-11-08	91.500	99.500	90.390	95.080	67.864	21,995,431
2023-11-07	89.750	93.100	88.000	91.260	65.137	22,511,108
2023-11-06	87.080	90.590	84.170	90.550	64.631	26,457,835
2023-11-03	78.290	85.980	77.260	84.170	60.077	22,754,472
2023-11-02	77.900	80.840	77.900	78.310	55.894	13,308,953

← NewerPage 12 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.