Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.040	42.100	40.710	42.060	30.021	6,989,690
2022-02-08	40.790	41.300	40.010	41.030	29.285	5,237,597
2022-02-07	41.890	41.890	40.310	40.990	29.257	6,443,165
2022-01-28	42.600	43.190	41.350	41.350	29.514	6,095,209
2022-01-27	43.970	44.600	41.880	41.880	29.892	6,939,611
2022-01-26	44.450	45.310	43.230	44.100	31.477	5,956,581
2022-01-25	47.900	48.420	44.310	44.370	31.669	10,051,941
2022-01-24	48.100	49.310	47.850	48.250	34.439	5,715,263
2022-01-21	50.100	51.480	48.310	48.470	34.596	9,158,711
2022-01-20	52.500	52.690	50.180	50.420	35.988	11,588,294
2022-01-19	50.980	55.000	50.510	53.160	37.943	14,572,332
2022-01-18	55.230	55.230	51.200	51.600	36.830	13,593,827
2022-01-17	52.590	53.960	51.790	53.700	38.329	13,672,451
2022-01-14	49.800	52.200	49.730	50.960	36.373	10,170,884
2022-01-13	51.820	52.020	50.410	50.790	36.252	7,675,392
2022-01-12	52.000	53.200	51.200	51.610	36.837	9,238,749
2022-01-11	53.420	54.000	51.560	52.470	37.451	8,485,902
2022-01-10	53.910	55.080	51.380	53.850	38.436	10,688,126
2022-01-07	61.000	61.360	53.230	53.900	38.471	18,510,640
2022-01-06	60.640	62.000	58.450	60.620	43.268	16,395,059
2022-01-05	60.800	64.670	58.380	58.830	41.990	22,100,997
2022-01-04	57.310	65.000	57.000	61.450	43.860	22,150,542
2021-12-31	58.090	58.870	54.440	55.110	39.335	13,737,635
2021-12-30	55.000	58.600	54.010	57.500	41.041	16,336,158
2021-12-29	55.100	58.710	54.460	54.600	38.971	19,742,316
2021-12-28	52.680	56.000	52.000	53.760	38.371	17,257,919
2021-12-27	50.450	54.170	49.180	53.520	38.200	18,898,489
2021-12-24	49.800	51.000	49.160	50.010	35.695	10,797,042
2021-12-23	49.430	50.780	48.690	48.890	34.895	9,667,719
2021-12-22	48.250	50.490	47.850	49.490	35.324	10,655,392
2021-12-21	47.800	48.890	47.010	48.330	34.496	8,109,194
2021-12-20	48.990	50.000	47.500	47.800	34.118	9,907,441
2021-12-17	52.470	53.000	49.990	50.300	35.902	13,156,499
2021-12-16	47.300	55.190	47.260	52.490	37.465	23,313,708
2021-12-15	47.800	49.560	47.120	48.120	34.346	11,486,360
2021-12-14	48.200	49.400	47.000	47.640	34.003	15,878,991
2021-12-13	45.080	51.230	44.310	49.250	35.152	20,705,889
2021-12-10	43.690	44.280	42.880	43.190	30.827	6,270,111
2021-12-09	43.160	44.180	43.000	43.660	31.163	3,563,440
2021-12-08	42.110	43.540	41.900	43.300	30.906	3,265,373
2021-12-07	42.530	42.800	41.660	42.110	30.056	2,906,633
2021-12-06	42.800	43.250	42.120	42.160	30.092	3,415,014
2021-12-03	42.890	43.490	42.680	42.800	30.549	2,558,039
2021-12-02	44.000	44.260	42.890	42.910	30.627	3,562,175
2021-12-01	43.810	44.580	43.560	44.250	31.584	4,108,958
2021-11-30	43.960	44.900	42.970	43.510	31.055	4,707,106
2021-11-29	44.100	44.850	43.420	43.630	31.141	5,261,746
2021-11-26	45.900	46.150	44.380	44.660	31.876	7,100,714
2021-11-25	47.400	48.400	46.300	46.450	33.154	7,142,045
2021-11-24	46.180	48.200	45.890	48.010	34.267	9,573,810
2021-11-23	46.300	47.400	45.050	46.300	33.047	7,606,841
2021-11-22	46.900	47.280	45.800	46.940	33.504	5,330,738
2021-11-19	45.800	47.300	45.600	46.470	33.168	7,120,472
2021-11-18	49.180	50.000	45.880	46.120	32.918	11,161,421
2021-11-17	50.000	50.990	49.560	49.770	35.524	8,328,669
2021-11-16	52.330	53.800	50.450	51.080	36.459	12,871,334
2021-11-15	48.010	52.500	47.220	52.300	37.329	15,794,275
2021-11-12	46.680	49.390	46.070	48.280	34.460	9,731,135
2021-11-11	47.390	48.510	45.470	47.440	33.861	9,612,695
2021-11-10	46.080	48.280	45.580	47.500	33.903	8,703,906

← NewerPage 20 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.