Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	95.040	95.480	92.300	93.740	66.907	10,666,660
2023-07-31	94.000	97.500	91.110	95.000	67.807	12,693,808
2023-07-28	100.44	101.00	94.190	94.760	67.635	16,421,265
2023-07-27	101.50	104.48	99.380	101.00	72.089	12,307,853
2023-07-26	109.38	110.20	102.77	103.20	73.659	20,264,454
2023-07-25	102.00	115.56	99.000	109.11	77.878	30,448,582
2023-07-24	101.11	102.55	98.200	99.390	70.940	10,775,787
2023-07-21	97.010	100.83	97.010	98.510	70.312	8,201,863
2023-07-20	103.09	103.11	97.500	98.300	70.162	14,735,289
2023-07-19	106.82	108.00	102.23	103.10	73.588	17,874,910
2023-07-18	101.00	103.48	98.500	99.480	71.004	12,843,021
2023-07-17	106.17	106.68	100.95	101.09	72.153	12,791,217
2023-07-14	104.75	109.50	102.76	106.70	76.158	17,603,269
2023-07-13	102.01	104.83	100.65	103.17	73.638	13,786,061
2023-07-12	108.33	109.30	101.23	102.00	72.803	20,503,665
2023-07-11	111.07	114.20	106.54	109.76	78.342	18,464,745
2023-07-10	108.63	109.99	106.02	108.01	77.093	8,321,932
2023-07-07	111.00	111.77	105.12	108.32	77.314	13,804,318
2023-07-06	109.90	115.90	109.55	111.80	79.798	12,799,328
2023-07-05	112.78	115.54	111.18	111.62	79.669	12,826,026
2023-07-04	112.87	113.60	110.21	113.37	80.918	13,581,296
2023-07-03	116.00	116.00	105.79	112.80	80.512	22,192,788
2023-06-30	114.84	118.70	112.12	117.15	83.616	16,435,501
2023-06-29	116.67	118.30	113.88	115.49	82.432	15,964,741
2023-06-28	126.65	126.76	113.45	116.86	83.409	24,096,943
2023-06-27	131.00	132.49	126.69	128.00	91.361	13,251,124
2023-06-26	140.00	145.66	129.71	130.00	92.788	19,212,389
2023-06-21	162.50	166.44	141.80	143.00	102.07	28,473,191
2023-06-20	147.00	172.20	146.65	162.31	115.85	29,993,722
2023-06-19	145.00	153.72	140.29	151.62	108.22	24,402,511
2023-06-16	132.10	144.22	129.66	141.89	101.27	22,836,615
2023-06-15	141.92	144.38	133.14	134.50	96.000	19,771,025
2023-06-14	135.81	142.50	132.90	138.38	98.769	23,987,966
2023-06-13	127.50	134.80	124.62	131.88	94.130	19,385,400
2023-06-12	131.08	135.25	127.97	128.28	91.560	14,646,294
2023-06-09	132.50	134.25	126.00	131.00	93.502	16,554,799
2023-06-08	135.90	138.49	128.78	132.40	94.501	18,752,369
2023-06-07	137.23	146.33	135.33	140.11	100.00	20,640,625
2023-06-06	137.20	139.84	134.68	137.98	98.484	14,742,798
2023-06-05	140.02	141.57	135.60	141.00	100.64	17,204,150
2023-06-02	146.02	149.44	138.96	139.97	99.904	24,965,972
2023-06-01	140.00	161.00	138.88	149.81	106.93	24,938,841
2023-05-31	142.03	149.60	139.39	144.08	102.84	21,681,880
2023-05-30	130.50	144.88	127.18	142.03	101.37	27,730,468
2023-05-29	134.23	138.50	129.00	130.50	93.145	24,453,049
2023-05-26	115.12	140.26	115.03	136.60	97.499	35,408,314
2023-05-25	122.01	125.37	111.66	116.88	83.424	25,622,399
2023-05-24	122.48	131.80	121.20	122.99	87.785	21,412,141
2023-05-23	121.01	127.00	118.23	124.30	88.720	16,626,803
2023-05-22	121.33	123.42	117.20	123.01	87.799	17,237,348
2023-05-19	131.70	138.40	120.64	122.30	87.292	24,531,864
2023-05-18	128.03	138.48	125.60	135.67	96.835	27,428,442
2023-05-17	127.09	132.96	123.11	127.90	91.289	22,791,446
2023-05-16	138.00	139.00	128.64	129.42	92.374	22,779,126
2023-05-15	134.44	144.49	134.44	140.19	100.06	26,324,789
2023-05-12	134.02	141.00	131.40	133.47	95.265	19,352,957
2023-05-11	151.01	160.17	141.00	141.19	100.78	29,404,783
2023-05-10	142.15	152.00	126.50	149.99	107.06	30,749,128
2023-05-09	137.48	153.99	135.00	143.99	102.77	22,560,709
2023-05-08	145.01	147.80	138.00	143.50	102.42	18,869,094

← NewerPage 14 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.