Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.120	30.570	29.810	30.510	21.777	3,326,756
2022-08-03	29.970	30.790	29.770	29.810	21.277	3,240,171
2022-08-02	31.480	31.480	29.360	29.980	21.398	4,024,226
2022-08-01	31.370	32.070	31.000	31.500	22.483	2,717,985
2022-07-29	31.900	32.020	31.300	31.450	22.448	2,128,647
2022-07-28	31.900	32.210	31.500	31.720	22.640	2,425,510
2022-07-27	31.400	31.790	31.140	31.560	22.526	2,240,423
2022-07-26	31.050	31.430	30.750	31.400	22.412	2,476,856
2022-07-25	31.720	32.080	30.760	30.900	22.055	2,272,832
2022-07-22	31.960	32.460	31.210	31.550	22.519	3,132,769
2022-07-21	31.980	32.530	31.750	32.060	22.883	3,857,446
2022-07-20	32.200	32.280	31.530	31.930	22.790	4,720,186
2022-07-19	29.820	32.420	29.560	32.040	22.869	8,770,364
2022-07-18	29.120	29.780	29.110	29.630	21.149	1,933,578
2022-07-15	29.800	29.800	29.020	29.030	20.720	2,468,050
2022-07-14	30.220	30.360	29.740	29.810	21.277	2,246,714
2022-07-13	29.020	30.460	29.020	30.000	21.413	3,095,152
2022-07-12	30.530	30.670	29.000	29.100	20.770	3,578,794
2022-07-11	32.010	32.150	30.440	30.620	21.855	3,829,372
2022-07-08	31.280	32.860	31.150	31.960	22.812	5,195,758
2022-07-07	31.270	31.590	30.980	31.100	22.198	2,240,275
2022-07-06	31.660	31.660	30.910	31.240	22.298	2,155,338
2022-07-05	31.900	32.380	30.950	31.420	22.426	2,928,769
2022-07-04	32.010	32.420	31.390	31.990	22.833	2,377,565
2022-07-01	32.210	32.700	31.630	32.010	22.847	3,043,184
2022-06-30	32.030	32.280	31.860	31.990	22.833	2,931,521
2022-06-29	32.700	32.800	31.710	31.780	22.683	4,929,273
2022-06-28	31.560	32.710	30.940	32.700	23.340	5,494,512
2022-06-27	31.350	32.100	31.180	31.400	22.412	5,003,867
2022-06-24	30.790	31.440	30.520	30.700	21.912	3,196,213
2022-06-23	30.380	30.860	29.930	30.500	21.770	2,522,728
2022-06-22	31.630	31.690	30.350	30.370	21.677	4,024,026
2022-06-21	31.000	31.850	30.850	31.630	22.576	4,677,312
2022-06-20	30.900	31.430	30.680	30.990	22.119	3,828,834
2022-06-17	31.180	31.760	30.720	30.900	22.055	6,075,928
2022-06-16	30.660	32.550	30.330	31.880	22.755	9,632,165
2022-06-15	29.670	30.880	29.600	30.170	21.534	4,824,787
2022-06-14	30.000	30.000	28.500	29.530	21.077	3,714,725
2022-06-13	29.620	30.410	29.530	30.100	21.484	2,213,737
2022-06-10	29.600	30.310	29.600	30.000	21.413	3,418,692
2022-06-09	30.660	30.700	29.710	29.880	21.327	3,162,304
2022-06-08	30.890	31.550	30.210	30.850	22.019	4,553,125
2022-06-07	31.100	31.100	30.110	30.440	21.727	3,485,776
2022-06-06	30.570	31.100	30.220	31.010	22.134	3,843,915
2022-06-02	29.940	30.670	29.020	30.510	21.777	4,875,742
2022-06-01	29.460	30.110	29.280	29.510	21.063	3,348,625
2022-05-31	29.050	29.520	28.350	29.490	21.049	3,502,452
2022-05-30	29.430	29.530	28.730	29.030	20.720	2,377,489
2022-05-27	30.280	30.440	29.020	29.300	20.913	3,194,942
2022-05-26	29.540	30.070	28.900	29.920	21.356	3,429,762
2022-05-25	28.670	29.760	28.400	29.500	21.056	3,248,362
2022-05-24	30.460	30.500	28.330	28.370	20.249	3,712,353
2022-05-23	30.410	30.650	30.050	30.460	21.741	2,808,730
2022-05-20	30.110	30.270	29.330	29.850	21.306	2,291,111
2022-05-19	29.000	29.720	28.980	29.680	21.184	2,270,414
2022-05-18	29.670	30.550	29.670	29.810	21.277	2,827,988
2022-05-17	29.800	30.300	29.000	29.630	21.149	2,415,899
2022-05-16	30.000	30.210	29.310	29.830	21.291	2,415,867
2022-05-13	29.980	30.150	29.290	29.580	21.113	1,942,207
2022-05-12	29.120	30.060	29.060	29.700	21.199	2,097,276

← NewerPage 18 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.