Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	79.000	82.950	78.120	78.180	55.801	12,635,696
2023-10-31	83.100	83.890	78.830	80.400	57.386	14,972,599
2023-10-30	81.400	83.090	78.800	81.380	58.085	18,866,046
2023-10-27	78.000	81.650	78.000	79.360	56.644	16,896,948
2023-10-26	77.300	80.770	76.040	78.710	56.180	12,672,791
2023-10-25	79.700	81.450	77.900	78.500	56.030	12,167,832
2023-10-24	74.170	84.390	73.710	79.670	56.865	19,387,456
2023-10-23	77.510	78.420	72.480	73.390	52.382	7,752,187
2023-10-20	80.370	80.710	77.100	77.500	55.316	6,529,586
2023-10-19	82.220	83.430	80.500	80.550	57.493	7,475,165
2023-10-18	83.200	83.960	79.210	82.200	58.671	11,653,953
2023-10-17	85.990	87.000	83.610	85.430	60.976	8,126,987
2023-10-16	88.770	88.780	85.200	86.290	61.590	9,277,700
2023-10-13	91.060	92.700	88.530	88.950	63.488	12,012,485
2023-10-12	96.460	96.980	92.020	92.200	65.808	12,312,455
2023-10-11	92.780	97.300	90.000	94.410	67.386	17,909,786
2023-10-10	91.570	94.880	91.570	92.300	65.880	14,345,175
2023-10-09	97.010	98.960	90.810	92.300	65.880	21,654,289
2023-09-28	99.210	101.45	97.500	99.550	71.054	21,727,076
2023-09-27	92.020	99.880	92.000	96.600	68.949	25,949,500
2023-09-26	88.790	101.40	88.790	96.730	69.042	35,042,997
2023-09-25	83.000	86.140	81.880	84.500	60.312	20,636,066
2023-09-22	73.790	84.540	73.790	82.000	58.528	24,374,234
2023-09-21	74.510	74.930	73.300	73.600	52.532	4,765,896
2023-09-20	75.350	76.790	73.880	74.000	52.818	7,818,130
2023-09-19	74.970	75.970	74.100	75.310	53.753	6,634,097
2023-09-18	76.650	77.300	74.740	74.970	53.510	6,024,760
2023-09-15	77.400	77.790	75.500	76.100	54.317	5,439,469
2023-09-14	78.060	78.400	76.700	77.220	55.116	5,480,081
2023-09-13	80.240	80.240	77.560	78.370	55.937	6,846,091
2023-09-12	80.100	82.200	80.100	81.010	57.821	6,595,789
2023-09-11	78.250	82.990	77.390	80.920	57.757	11,288,284
2023-09-08	79.700	80.490	77.330	78.000	55.673	8,541,615
2023-09-07	83.330	83.940	80.150	80.180	57.229	10,145,419
2023-09-06	86.370	86.370	82.050	83.230	59.406	11,687,918
2023-09-05	89.000	89.000	86.280	86.360	61.640	9,120,572
2023-09-04	89.610	89.930	87.150	89.660	63.995	7,360,836
2023-09-01	90.300	90.970	87.860	89.030	63.546	7,308,676
2023-08-31	92.080	94.000	88.500	90.280	64.438	14,810,621
2023-08-30	90.770	95.590	89.920	93.690	66.872	20,185,947
2023-08-29	85.020	90.500	84.590	89.870	64.145	12,650,515
2023-08-28	89.110	89.800	84.200	85.920	61.326	12,067,560
2023-08-25	85.310	87.210	83.110	83.810	59.820	11,805,665
2023-08-24	90.300	92.000	87.000	87.030	62.118	10,477,235
2023-08-23	92.230	92.600	88.500	88.660	63.282	8,052,297
2023-08-22	90.530	94.300	88.850	93.680	66.865	10,790,175
2023-08-21	88.040	91.740	88.000	89.390	63.803	7,906,346
2023-08-18	94.580	94.990	88.010	88.350	63.060	13,948,224
2023-08-17	93.000	96.710	92.130	95.150	67.914	10,802,981
2023-08-16	95.000	96.200	92.000	93.260	66.565	9,415,540
2023-08-15	100.45	100.48	94.000	95.480	68.149	14,809,642
2023-08-14	92.090	100.50	92.030	99.510	71.026	19,738,023
2023-08-11	93.210	97.490	93.000	93.400	66.665	10,246,829
2023-08-10	91.510	95.930	91.510	93.210	66.529	8,306,818
2023-08-09	95.140	97.520	92.750	92.850	66.272	9,232,907
2023-08-08	96.300	101.80	96.100	96.480	68.863	11,807,154
2023-08-07	95.390	98.080	95.010	97.300	69.448	14,120,801
2023-08-04	92.990	95.070	92.300	94.730	67.614	10,232,691
2023-08-03	92.290	94.490	91.550	92.830	66.258	6,961,899
2023-08-02	92.960	93.650	91.530	92.970	66.358	8,788,547

← NewerPage 13 of 21 · 1,219 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.