Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.400	30.260	29.180	29.470	21.034	3,448,057
2022-05-10	28.790	29.790	28.560	29.490	21.049	2,401,682
2022-05-09	29.900	30.320	29.210	29.330	20.934	3,196,844
2022-05-06	28.040	32.320	27.730	30.060	21.456	5,609,012
2022-05-05	27.770	29.220	27.540	28.820	20.570	3,403,529
2022-04-29	26.990	28.210	26.880	27.900	19.914	3,895,237
2022-04-28	27.120	27.260	26.220	26.700	19.057	2,795,335
2022-04-27	25.600	27.200	25.280	27.130	19.364	3,477,642
2022-04-26	27.640	27.810	25.840	26.050	18.593	3,293,905
2022-04-25	29.770	29.780	27.240	27.240	19.443	4,598,947
2022-04-22	31.600	31.850	30.200	30.410	21.705	2,800,610
2022-04-21	32.770	33.160	31.100	31.210	22.276	4,379,272
2022-04-20	33.900	34.400	33.060	33.170	23.675	2,624,153
2022-04-19	34.180	34.430	33.600	34.080	24.325	2,579,503
2022-04-18	33.470	34.340	32.670	34.180	24.396	2,549,857
2022-04-15	33.920	34.440	33.250	33.600	23.982	2,869,449
2022-04-14	34.310	34.950	34.030	34.350	24.518	2,851,577
2022-04-13	35.800	35.800	33.810	33.960	24.239	4,053,675
2022-04-12	35.650	36.240	35.000	35.840	25.581	2,924,350
2022-04-11	36.830	37.110	35.260	35.590	25.403	4,307,376
2022-04-08	39.000	39.330	36.330	37.190	26.545	7,905,683
2022-04-07	40.750	41.790	39.360	39.360	28.093	5,700,305
2022-04-06	41.790	42.490	40.660	40.720	29.064	5,988,126
2022-04-01	41.000	42.910	40.620	42.180	30.106	6,540,869
2022-03-31	42.820	43.180	41.350	41.470	29.599	6,626,337
2022-03-30	43.790	43.790	42.210	42.820	30.563	7,754,290
2022-03-29	42.000	44.640	41.170	43.620	31.134	12,499,036
2022-03-28	41.300	43.680	41.160	42.390	30.256	13,547,511
2022-03-25	39.610	40.800	39.610	40.610	28.986	6,213,994
2022-03-24	40.010	40.500	39.160	39.790	28.400	5,674,391
2022-03-23	40.620	41.990	40.340	40.660	29.021	7,476,785
2022-03-22	40.100	43.360	40.100	41.240	29.435	12,259,176
2022-03-21	38.510	40.190	38.400	39.430	28.143	6,422,315
2022-03-18	39.000	39.630	38.450	38.780	27.679	5,770,503
2022-03-17	39.590	40.870	39.200	39.630	28.286	10,116,369
2022-03-16	39.000	39.440	36.770	39.330	28.072	10,994,858
2022-03-15	40.380	41.000	38.100	38.260	27.308	15,305,574
2022-03-14	40.000	43.810	39.180	42.040	30.006	21,667,826
2022-03-11	35.450	36.800	35.060	36.510	26.059	3,254,162
2022-03-10	35.770	36.470	35.730	35.810	25.560	2,898,112
2022-03-09	35.590	35.690	32.990	34.970	24.960	3,899,471
2022-03-08	36.660	37.200	35.090	35.400	25.267	3,745,209
2022-03-07	37.940	38.310	36.580	36.790	26.259	4,207,402
2022-03-04	37.830	39.000	37.700	38.370	27.387	4,001,797
2022-03-03	39.200	39.400	37.940	38.120	27.208	3,854,591
2022-03-02	39.290	39.620	38.920	39.110	27.915	2,533,554
2022-03-01	39.110	39.570	38.850	39.250	28.015	2,227,441
2022-02-28	38.800	39.180	38.160	39.100	27.908	2,458,625
2022-02-25	38.830	39.660	38.700	38.750	27.658	3,944,167
2022-02-24	40.200	40.370	37.120	38.350	27.373	7,406,045
2022-02-23	39.750	40.660	39.600	40.510	28.914	4,034,686
2022-02-22	40.750	40.750	39.280	39.490	28.186	4,133,678
2022-02-21	40.030	41.300	40.000	40.750	29.086	4,650,932
2022-02-18	39.600	40.290	39.390	40.180	28.679	3,413,234
2022-02-17	40.020	40.300	39.600	39.780	28.393	4,435,645
2022-02-16	40.120	41.260	39.750	40.480	28.893	6,270,567
2022-02-15	39.600	40.290	39.290	39.950	28.515	3,211,555
2022-02-14	39.880	40.310	39.080	39.690	28.329	3,733,889
2022-02-11	41.360	41.600	39.540	39.790	28.400	6,465,313
2022-02-10	42.000	42.060	40.990	41.390	29.542	5,542,003

← NewerPage 19 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.