Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.050	47.150	45.800	46.620	46.620	5,391,084
2026-07-22	48.410	48.650	46.800	47.110	47.110	8,526,604
2026-07-21	46.210	49.000	44.660	48.970	48.970	12,523,917
2026-07-20	46.990	47.710	44.960	46.800	46.800	10,044,480
2026-07-17	49.600	51.000	45.680	45.710	45.710	11,962,252
2026-07-16	48.410	51.330	47.600	50.010	50.010	10,249,148
2026-07-15	47.700	49.850	47.380	48.890	48.890	7,661,100
2026-07-14	49.590	50.240	46.460	47.760	47.760	8,630,613
2026-07-13	51.650	52.540	48.500	49.000	49.000	9,774,212
2026-07-10	50.600	54.800	50.150	52.130	52.130	14,217,832
2026-07-09	48.340	51.500	47.900	50.960	50.960	11,700,502
2026-07-08	47.930	49.480	46.770	48.900	48.900	8,080,717
2026-07-07	48.620	49.750	47.310	47.580	47.580	6,741,773
2026-07-06	49.540	50.980	48.580	48.620	48.620	8,428,899
2026-07-03	52.530	52.990	50.390	50.610	50.610	10,811,905
2026-07-02	53.490	54.550	50.860	52.580	52.580	15,273,130
2026-07-01	51.500	53.400	50.960	52.290	52.290	7,707,170
2026-06-30	51.440	52.330	50.190	51.870	51.870	6,603,933
2026-06-29	51.900	53.670	50.380	50.620	50.620	9,256,599
2026-06-26	53.380	53.860	50.700	51.010	51.010	8,104,014
2026-06-25	55.500	55.630	53.530	53.780	53.780	6,894,656
2026-06-24	56.500	56.580	54.500	55.450	55.450	7,545,199
2026-06-23	57.380	60.000	56.210	56.590	56.590	9,595,188
2026-06-22	56.000	58.360	55.880	58.300	58.300	12,534,943
2026-06-18	53.210	59.130	52.500	56.600	56.600	15,384,550
2026-06-17	53.790	53.790	52.550	53.290	53.290	4,787,935
2026-06-16	53.780	54.300	52.500	54.080	54.080	5,098,821
2026-06-15	53.000	54.720	53.000	54.020	54.020	5,867,249
2026-06-12	52.670	53.440	51.750	52.300	52.300	5,922,741
2026-06-11	53.900	54.000	51.420	51.740	51.740	6,820,828
2026-06-10	55.190	56.670	53.800	54.150	54.150	6,536,066
2026-06-09	55.520	56.790	54.300	56.590	56.590	7,174,406
2026-06-08	55.010	56.650	54.430	55.060	55.060	6,384,202
2026-06-05	56.400	57.980	54.970	56.730	56.730	7,766,851
2026-06-04	57.010	57.260	55.570	56.320	56.320	8,336,317
2026-06-03	59.450	59.800	57.850	58.020	58.020	10,352,820
2026-06-02	63.000	63.880	59.660	60.150	60.150	9,764,504
2026-06-01	59.950	64.790	59.950	62.900	62.900	13,131,280
2026-05-29	61.390	62.770	59.400	59.920	59.920	7,592,026
2026-05-28	61.110	61.500	58.720	60.830	60.830	8,590,181
2026-05-27	64.350	64.350	61.230	61.290	61.290	8,187,503
2026-05-26	63.330	63.800	61.070	62.530	62.530	8,345,820
2026-05-25	63.890	66.200	63.500	64.120	64.120	8,149,984
2026-05-22	63.940	64.500	61.670	62.900	62.900	8,572,260
2026-05-21	67.000	68.380	63.680	63.750	63.750	10,359,210
2026-05-20	68.290	68.870	66.230	66.450	66.450	8,564,660
2026-05-19	66.660	69.950	66.240	68.970	68.970	10,809,650
2026-05-18	65.750	67.780	65.080	66.860	66.860	8,039,105
2026-05-15	65.500	68.270	65.000	65.820	65.820	12,049,940
2026-05-14	70.000	70.560	65.000	65.000	65.000	11,690,820
2026-05-13	68.300	69.170	67.100	68.910	68.910	7,427,655
2026-05-12	70.740	71.000	68.290	68.630	68.630	8,822,922
2026-05-11	70.900	71.900	70.160	70.710	70.710	9,334,246
2026-05-08	72.630	73.000	70.700	70.820	70.820	13,009,260
2026-05-07	68.000	71.490	67.240	71.290	71.290	12,765,110
2026-05-06	64.900	69.610	64.900	67.600	67.600	12,625,830
2026-04-30	65.560	65.640	63.680	63.920	63.920	7,888,815
2026-04-29	64.000	66.050	63.810	65.330	65.330	7,837,764
2026-04-28	66.450	66.460	63.530	64.000	64.000	14,401,030
2026-04-27	70.360	70.710	69.000	69.530	69.530	5,928,712

← NewerPage 2 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.