Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	69.730	71.100	68.350	70.020	70.020	7,460,660
2026-04-23	71.810	73.230	69.860	70.440	70.440	7,213,125
2026-04-22	70.700	71.870	70.360	71.810	71.810	6,249,822
2026-04-21	71.980	73.090	70.910	71.380	71.380	7,234,711
2026-04-20	70.860	73.800	70.560	72.520	72.520	10,435,950
2026-04-17	70.310	71.320	70.210	70.850	70.850	6,440,976
2026-04-16	70.860	71.600	70.120	71.190	71.190	9,105,601
2026-04-15	71.170	71.340	69.080	69.330	69.330	6,673,423
2026-04-14	70.900	71.590	69.760	71.000	71.000	8,379,850
2026-04-13	68.600	70.370	68.460	69.500	69.500	5,683,416
2026-04-10	69.960	70.880	69.690	69.690	69.690	6,899,152
2026-04-09	69.910	70.540	69.200	69.370	69.370	8,771,649
2026-04-08	67.500	71.980	67.260	71.950	71.950	13,871,560
2026-04-07	65.620	66.380	65.100	65.500	65.500	3,481,559
2026-04-03	67.000	67.380	64.890	65.100	65.100	4,574,322
2026-04-02	68.750	68.750	66.160	66.520	66.520	6,402,436
2026-04-01	69.450	70.000	68.630	69.120	69.120	5,560,493
2026-03-31	68.670	69.680	67.740	67.990	67.990	5,393,189
2026-03-30	67.460	68.850	66.820	68.370	68.370	4,708,231
2026-03-27	66.920	69.200	66.920	68.700	68.700	5,325,848
2026-03-26	69.630	70.060	67.760	68.170	68.170	5,495,664
2026-03-25	68.280	70.710	68.280	69.600	69.600	7,144,870
2026-03-24	68.030	68.270	66.410	68.160	68.160	6,957,321
2026-03-23	69.790	70.900	66.070	66.490	66.490	8,859,126
2026-03-20	73.070	73.930	70.500	70.550	70.550	7,578,891
2026-03-19	72.990	74.190	72.400	73.030	73.030	9,219,493
2026-03-18	73.370	74.390	72.910	74.320	74.320	5,965,221
2026-03-17	75.010	75.540	72.720	72.860	72.860	6,692,605
2026-03-16	73.000	74.480	72.500	74.350	74.350	6,427,777
2026-03-13	75.960	76.100	73.200	73.450	73.450	8,478,624
2026-03-12	77.060	77.280	75.380	76.170	76.170	7,646,640
2026-03-11	78.200	78.710	76.700	77.100	77.100	11,819,530
2026-03-10	80.290	82.760	78.620	79.100	79.100	18,192,109
2026-03-09	76.260	80.330	75.820	79.930	79.930	18,835,551
2026-03-06	75.740	76.980	75.550	76.530	76.530	6,979,144
2026-03-05	78.000	78.600	75.600	76.530	76.530	8,861,252
2026-03-04	75.110	76.880	74.650	75.170	75.170	9,399,877
2026-03-03	81.790	82.180	76.010	76.470	76.470	14,025,330
2026-03-02	83.020	84.430	80.600	81.420	81.420	16,014,370
2026-02-27	84.390	87.190	84.130	85.670	85.670	13,500,190
2026-02-26	84.800	85.450	83.520	83.930	83.930	11,241,740
2026-02-25	85.690	86.300	84.210	84.800	84.800	12,406,080
2026-02-24	95.480	95.520	84.700	85.170	85.170	23,572,570
2026-02-13	98.000	99.140	95.030	95.080	95.080	19,782,080
2026-02-12	94.660	101.99	91.700	99.300	99.300	28,775,580
2026-02-11	102.03	102.18	93.680	94.650	94.650	28,633,551
2026-02-10	97.740	107.44	95.430	102.01	102.01	43,588,859
2026-02-09	92.480	99.720	89.770	96.600	96.600	26,345,279
2026-02-06	88.500	89.370	85.400	86.360	86.360	10,193,820
2026-02-05	90.000	92.600	88.710	89.200	89.200	11,029,410
2026-02-04	90.660	96.320	90.010	92.250	92.250	16,638,820
2026-02-03	90.580	92.750	88.820	91.660	91.660	11,383,460
2026-02-02	93.000	94.890	88.700	88.750	88.750	13,272,500
2026-01-30	92.020	95.590	91.000	93.350	93.350	17,021,141
2026-01-29	88.280	98.800	88.280	93.070	93.070	23,907,779
2026-01-28	92.050	92.720	89.450	89.800	89.800	10,696,290
2026-01-27	91.830	92.800	88.000	91.450	91.450	12,208,250
2026-01-26	95.000	96.240	89.920	91.110	91.110	13,578,760
2026-01-23	93.430	96.130	92.410	94.290	94.290	17,212,760
2026-01-22	91.810	97.040	90.580	93.410	93.410	16,563,900

← NewerPage 3 of 5 · 242 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.