Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.130	31.480	30.720	31.170	22.248	3,296,734
2022-11-03	31.000	31.590	30.380	31.130	22.219	4,120,632
2022-11-02	32.300	32.450	31.080	31.350	22.376	6,091,396
2022-11-01	30.800	31.280	30.500	31.080	22.184	4,305,770
2022-10-31	29.630	31.210	29.630	30.690	21.905	4,845,696
2022-10-28	30.260	31.450	29.770	29.900	21.341	6,354,190
2022-10-27	29.890	30.470	29.610	30.300	21.627	4,274,793
2022-10-26	28.390	30.280	28.010	30.090	21.477	6,039,398
2022-10-25	28.300	28.950	27.700	28.000	19.985	2,667,211
2022-10-24	28.810	29.580	28.300	28.430	20.292	2,912,883
2022-10-21	28.780	29.210	28.120	28.660	20.456	2,457,081
2022-10-20	27.940	29.480	27.800	28.800	20.556	3,500,019
2022-10-19	28.210	28.620	27.730	28.210	20.135	1,945,633
2022-10-18	28.610	28.830	28.220	28.300	20.199	2,046,111
2022-10-17	27.800	28.870	27.800	28.500	20.342	2,538,189
2022-10-14	27.290	28.230	27.270	27.910	19.921	2,899,364
2022-10-13	26.110	28.240	26.030	27.500	19.628	4,664,725
2022-10-12	24.900	26.090	24.720	26.030	18.579	1,943,200
2022-10-11	24.860	25.070	24.320	24.880	17.758	1,245,422
2022-10-10	25.650	25.920	24.730	24.760	17.673	1,795,919
2022-09-30	26.110	26.250	25.590	25.590	18.265	1,287,050
2022-09-29	26.530	26.840	25.850	25.950	18.522	1,727,975
2022-09-28	27.000	27.290	26.320	26.340	18.800	1,531,396
2022-09-27	26.290	27.190	26.130	27.140	19.371	2,486,415
2022-09-26	26.870	26.950	26.100	26.120	18.643	2,222,165
2022-09-23	27.720	28.200	27.000	27.010	19.279	1,924,209
2022-09-22	27.690	28.440	27.590	27.970	19.964	1,576,845
2022-09-21	27.210	28.100	26.500	27.870	19.892	2,054,474
2022-09-20	27.590	28.210	27.390	27.500	19.628	1,952,082
2022-09-19	28.420	28.640	27.170	27.510	19.635	3,098,251
2022-09-16	28.390	29.870	28.350	28.410	20.278	4,392,881
2022-09-15	29.290	29.400	28.210	28.410	20.278	2,142,908
2022-09-14	28.800	29.240	28.180	29.190	20.835	1,956,813
2022-09-13	28.980	29.380	28.760	29.040	20.727	1,483,990
2022-09-09	28.950	28.970	28.450	28.780	20.542	1,116,377
2022-09-08	29.160	29.420	28.680	28.700	20.485	1,636,445
2022-09-07	29.190	29.270	28.850	29.110	20.777	1,654,838
2022-09-06	29.550	29.740	29.050	29.270	20.892	2,244,060
2022-09-05	29.920	30.140	29.310	29.550	21.091	2,267,069
2022-09-02	29.270	30.100	29.270	30.020	21.427	2,753,376
2022-09-01	29.970	30.120	29.180	29.280	20.899	2,322,189
2022-08-31	29.690	29.990	29.110	29.400	20.984	2,163,452
2022-08-30	29.400	30.160	29.190	29.610	21.134	2,634,954
2022-08-29	28.110	29.560	28.050	29.380	20.970	3,739,551
2022-08-26	29.120	29.390	28.480	28.510	20.349	2,533,954
2022-08-25	29.570	29.920	28.840	29.090	20.763	2,760,485
2022-08-24	30.600	31.030	29.550	29.550	21.091	3,770,527
2022-08-23	31.550	31.560	30.710	30.920	22.069	2,351,199
2022-08-22	31.010	31.870	30.110	31.440	22.440	2,902,787
2022-08-19	31.590	32.480	31.130	31.180	22.255	3,680,022
2022-08-18	32.240	32.320	31.240	31.520	22.498	3,403,708
2022-08-17	32.010	32.290	31.400	32.220	22.997	3,304,579
2022-08-16	32.500	32.500	31.800	31.990	22.833	2,093,293
2022-08-15	33.100	33.100	32.100	32.330	23.076	2,485,421
2022-08-12	33.160	33.470	32.700	32.850	23.447	2,356,877
2022-08-11	32.910	33.500	32.910	33.020	23.568	3,048,932
2022-08-10	32.710	33.150	32.400	32.730	23.361	2,523,735
2022-08-09	33.650	33.870	32.430	32.860	23.454	3,955,304
2022-08-08	32.400	34.420	32.390	33.470	23.889	6,480,502
2022-08-05	30.700	32.650	30.510	32.240	23.011	5,867,168

← NewerPage 17 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.