Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	150.00	154.99	142.11	144.00	102.78	22,451,815
2023-05-04	146.00	164.44	141.50	158.50	113.13	23,734,351
2023-04-28	121.01	140.40	121.01	140.40	100.21	22,214,799
2023-04-27	122.00	125.80	111.90	117.00	83.509	22,468,778
2023-04-26	133.21	134.60	121.00	128.98	92.060	23,401,741
2023-04-25	119.00	134.61	118.00	133.99	95.636	22,766,751
2023-04-24	115.28	120.50	112.62	117.80	84.080	21,645,339
2023-04-21	106.00	120.80	104.90	115.00	82.082	33,834,239
2023-04-20	89.200	108.05	88.880	108.05	77.121	25,898,303
2023-04-19	85.010	91.890	85.010	90.040	64.266	23,171,729
2023-04-18	82.080	90.230	79.520	88.000	62.810	23,371,925
2023-04-17	84.000	84.800	77.990	82.000	58.528	18,245,628
2023-04-14	89.110	90.300	79.810	83.900	59.884	22,638,097
2023-04-13	92.110	95.990	87.000	87.630	62.546	28,685,974
2023-04-12	83.000	89.520	80.600	89.520	63.895	33,809,489
2023-04-11	70.730	77.480	70.690	74.600	53.246	21,329,537
2023-04-10	73.500	80.410	69.610	70.700	50.462	27,358,003
2023-04-07	70.020	75.150	68.030	73.380	52.375	22,109,499
2023-04-06	72.000	75.660	67.890	68.630	48.985	22,655,717
2023-04-04	80.000	81.190	76.680	77.000	54.959	18,786,896
2023-04-03	73.800	83.290	73.800	81.510	58.178	28,355,054
2023-03-31	73.640	76.880	68.800	76.190	54.381	24,854,629
2023-03-30	72.150	74.440	70.750	73.000	52.104	14,654,321
2023-03-29	71.010	76.880	70.000	73.350	52.354	23,096,579
2023-03-28	77.000	77.000	71.510	71.510	51.041	22,731,678
2023-03-27	73.330	82.570	73.330	79.300	56.601	27,211,142
2023-03-24	75.500	81.000	75.400	77.020	54.973	29,803,427
2023-03-23	71.600	73.550	68.500	71.790	51.240	23,810,426
2023-03-22	67.150	74.790	66.030	73.400	52.390	32,542,277
2023-03-21	68.180	71.860	67.440	69.060	49.292	26,899,437
2023-03-20	72.080	73.500	67.880	72.400	51.676	26,149,863
2023-03-17	71.310	74.700	69.610	70.350	50.213	35,782,921
2023-03-16	62.160	74.200	60.500	69.580	49.663	34,211,962
2023-03-15	65.060	65.990	59.440	63.200	45.109	27,335,068
2023-03-14	66.590	67.440	62.310	63.010	44.974	31,410,154
2023-03-13	54.410	65.280	53.170	65.280	46.594	34,370,445
2023-03-10	53.000	56.830	52.810	54.400	38.828	21,866,805
2023-03-09	53.750	55.500	52.660	54.200	38.686	17,318,945
2023-03-08	56.710	57.620	52.630	54.450	38.864	24,830,269
2023-03-07	56.440	59.970	55.500	56.620	40.413	22,711,919
2023-03-06	58.030	60.080	55.400	56.680	40.456	21,203,736
2023-03-03	53.130	59.550	53.130	58.580	41.812	34,271,870
2023-03-02	50.300	56.560	50.220	55.310	39.478	36,906,120
2023-03-01	45.300	51.380	44.850	49.910	35.624	36,054,633
2023-02-28	46.610	46.750	43.760	45.820	32.704	23,982,918
2023-02-27	47.470	48.840	45.780	46.190	32.968	17,339,082
2023-02-24	48.000	49.000	47.000	48.170	34.382	20,429,787
2023-02-23	50.330	50.480	47.060	48.000	34.260	28,717,829
2023-02-22	52.740	53.000	48.840	51.680	36.887	33,316,914
2023-02-21	54.190	57.450	52.960	54.050	38.578	37,855,908
2023-02-20	51.000	56.310	50.910	55.500	39.613	41,687,124
2023-02-17	52.500	53.880	48.560	48.920	34.917	34,993,672
2023-02-16	47.900	54.370	47.200	52.000	37.115	42,479,139
2023-02-15	44.600	50.550	41.900	49.200	35.117	37,993,287
2023-02-14	46.000	48.000	42.650	43.540	31.077	35,314,664
2023-02-13	40.860	41.680	39.240	41.680	29.749	12,446,569
2023-02-10	40.620	42.280	40.320	40.620	28.993	14,025,429
2023-02-09	40.000	40.730	39.400	40.170	28.672	11,363,490
2023-02-08	42.000	42.760	40.900	41.090	29.328	13,743,285
2023-02-07	42.000	44.420	40.670	42.160	30.092	18,143,181

← NewerPage 15 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.