Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.500	43.500	40.500	42.190	30.113	18,449,894
2023-02-03	38.000	40.630	37.810	39.960	28.522	14,428,632
2023-02-02	37.380	40.580	37.370	38.400	27.408	22,676,707
2023-02-01	35.800	37.700	35.800	37.500	26.766	13,019,791
2023-01-31	36.460	36.910	34.780	36.070	25.745	14,569,815
2023-01-30	34.530	37.840	33.350	37.240	26.580	22,622,155
2023-01-20	32.030	32.630	31.920	32.400	23.126	3,241,386
2023-01-19	31.300	32.120	31.190	32.100	22.912	3,385,710
2023-01-18	31.300	31.740	30.870	31.480	22.469	2,663,105
2023-01-17	31.700	31.700	30.900	31.110	22.205	2,840,586
2023-01-16	30.950	32.180	30.770	31.580	22.540	4,038,448
2023-01-13	30.760	30.950	30.370	30.660	21.884	1,694,591
2023-01-12	30.480	31.050	30.330	30.760	21.955	2,191,402
2023-01-11	30.800	31.150	30.420	30.470	21.748	2,337,016
2023-01-10	30.650	31.170	30.300	30.890	22.048	2,202,011
2023-01-09	30.560	31.220	30.450	30.580	21.827	1,919,175
2023-01-06	31.100	31.170	30.500	30.560	21.812	2,281,881
2023-01-05	31.200	31.440	30.840	30.970	22.105	2,478,007
2023-01-04	30.500	31.210	30.300	31.090	22.191	3,592,633
2023-01-03	29.590	30.720	29.170	30.650	21.877	3,831,375
2022-12-30	28.790	29.590	28.770	29.360	20.956	2,176,125
2022-12-29	28.700	29.320	28.560	28.760	20.528	2,202,569
2022-12-28	29.280	29.280	28.630	28.730	20.506	1,700,321
2022-12-27	29.410	29.580	28.940	29.200	20.842	2,236,502
2022-12-26	29.110	29.440	28.800	29.380	20.970	2,765,981
2022-12-23	28.050	29.550	28.010	29.110	20.777	2,760,960
2022-12-22	28.880	29.270	28.500	28.500	20.342	1,946,472
2022-12-21	29.010	29.240	28.620	28.880	20.613	2,136,644
2022-12-20	29.500	29.880	28.900	28.960	20.670	2,620,264
2022-12-19	30.010	30.280	29.310	29.420	20.999	2,515,736
2022-12-16	30.760	31.100	30.000	30.000	21.413	3,559,254
2022-12-15	30.610	31.420	30.560	31.020	22.141	2,589,570
2022-12-14	30.850	31.390	30.750	30.840	22.012	2,656,740
2022-12-13	31.580	31.590	30.790	30.880	22.041	3,396,989
2022-12-12	31.600	31.940	31.200	31.580	22.540	4,493,683
2022-12-09	31.350	32.120	31.120	31.800	22.697	6,118,248
2022-12-08	31.850	32.000	30.900	30.950	22.091	4,331,097
2022-12-07	31.600	32.530	31.090	31.840	22.726	5,147,998
2022-12-06	32.500	32.700	31.230	31.370	22.391	5,812,874
2022-12-05	32.410	32.890	32.000	32.560	23.240	4,589,854
2022-12-02	31.700	32.710	31.700	32.390	23.119	5,303,216
2022-12-01	31.580	32.190	31.450	31.760	22.669	5,037,459
2022-11-30	31.750	31.780	30.910	31.200	22.269	4,909,210
2022-11-29	31.390	32.250	31.390	31.850	22.733	4,594,440
2022-11-28	31.090	31.820	31.080	31.370	22.391	4,342,116
2022-11-25	32.320	32.480	31.400	31.640	22.583	5,355,537
2022-11-24	32.600	32.980	32.150	32.290	23.047	6,000,593
2022-11-23	33.990	33.990	31.680	32.420	23.140	10,554,640
2022-11-22	35.300	35.620	33.700	33.990	24.261	10,663,566
2022-11-21	36.060	37.190	34.760	35.290	25.188	11,415,536
2022-11-18	37.010	38.790	36.570	36.640	26.152	16,295,031
2022-11-17	39.200	39.580	36.550	38.050	27.158	24,369,494
2022-11-16	39.500	41.890	38.110	38.740	27.651	29,281,611
2022-11-15	32.900	35.360	32.900	34.910	24.917	14,194,972
2022-11-14	31.590	33.820	31.420	33.400	23.839	10,106,909
2022-11-11	33.150	33.730	31.660	31.680	22.612	9,313,734
2022-11-10	31.500	33.110	31.450	32.700	23.340	9,110,062
2022-11-09	31.950	32.050	31.200	31.720	22.640	3,921,218
2022-11-08	31.600	33.150	31.120	32.210	22.990	8,232,662
2022-11-07	31.300	32.200	31.000	31.920	22.783	4,678,908

← NewerPage 16 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.