Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	92.030	94.550	90.800	91.500	91.500	12,353,840
2026-01-20	96.400	97.670	91.670	92.940	92.940	14,691,790
2026-01-19	98.760	99.800	93.960	94.900	94.900	18,284,619
2026-01-16	103.02	107.90	97.700	98.760	98.760	23,735,580
2026-01-15	107.11	108.99	102.85	104.60	104.60	31,492,480
2026-01-14	105.11	122.80	105.11	109.82	109.82	48,917,770
2026-01-13	109.00	114.27	105.00	105.11	105.11	53,206,688
2026-01-12	85.730	99.060	84.100	99.060	99.060	40,841,441
2026-01-09	74.720	82.550	74.580	82.550	82.550	28,456,199
2026-01-08	74.000	77.550	73.170	75.390	75.390	16,060,320
2026-01-07	73.750	76.490	73.350	73.720	73.720	14,100,650
2026-01-06	73.690	74.900	73.110	74.350	74.350	14,234,800
2026-01-05	70.990	74.410	69.660	73.880	73.880	19,214,730
2025-12-31	67.800	71.790	67.740	70.650	70.650	16,888,779
2025-12-30	68.480	69.350	67.560	68.190	68.190	9,370,041
2025-12-29	66.990	68.320	66.660	67.570	67.570	6,118,715
2025-12-26	67.350	68.060	66.850	67.450	67.450	5,498,161
2025-12-25	66.570	68.180	66.160	67.510	67.510	6,987,533
2025-12-24	65.510	66.720	65.370	66.500	66.500	5,017,166
2025-12-23	66.100	66.190	65.090	65.350	65.350	4,109,717
2025-12-22	66.310	66.780	65.900	66.000	66.000	5,397,918
2025-12-19	66.300	67.080	65.960	66.120	66.120	4,522,612
2025-12-18	66.000	67.140	65.640	65.850	65.850	4,935,880
2025-12-17	64.280	66.550	64.280	66.520	66.520	6,444,813
2025-12-16	66.390	66.800	64.060	64.290	64.290	6,894,421
2025-12-15	68.000	68.590	66.500	66.680	66.680	7,556,983
2025-12-12	68.000	69.590	67.500	69.130	69.130	6,238,740
2025-12-11	69.890	69.890	68.360	68.390	68.390	7,309,212
2025-12-10	69.610	70.400	69.100	70.160	70.160	5,933,282
2025-12-09	70.350	71.850	69.630	69.900	69.900	8,456,360
2025-12-08	70.240	71.300	70.180	71.000	71.000	8,908,913
2025-12-05	69.350	70.630	68.500	70.230	70.230	7,713,037
2025-12-04	70.400	70.780	69.090	69.150	69.150	7,491,896
2025-12-03	74.190	74.290	70.220	70.340	70.340	10,511,610
2025-12-02	75.310	75.680	73.670	74.190	74.190	8,319,732
2025-12-01	75.120	76.900	74.400	75.660	75.660	12,606,200
2025-11-28	76.200	78.000	75.050	75.610	75.610	13,704,020
2025-11-27	78.240	78.600	76.100	76.240	76.240	19,656,410
2025-11-26	78.500	81.090	77.770	79.350	79.350	22,771,270
2025-11-25	79.900	83.800	79.200	79.480	79.480	36,435,961
2025-11-24	77.200	81.900	73.450	79.280	79.280	38,383,832
2025-11-21	74.610	80.000	74.510	77.140	77.140	38,421,762
2025-11-20	73.980	74.340	72.500	72.650	72.650	10,265,060
2025-11-19	73.880	74.750	72.430	73.220	73.220	15,219,690
2025-11-18	69.300	74.000	68.200	73.010	73.010	18,062,439
2025-11-17	66.880	70.120	66.880	69.630	69.630	9,662,816
2025-11-14	69.200	69.370	66.880	66.890	66.890	7,191,251
2025-11-13	68.410	70.180	68.060	70.170	70.170	6,024,591
2025-11-12	69.620	69.840	67.500	68.240	68.240	5,786,440
2025-11-11	71.090	71.790	69.620	69.840	69.840	8,331,775
2025-11-10	72.000	74.000	71.280	71.460	71.460	11,842,250
2025-11-07	71.910	72.290	70.200	70.390	70.390	7,496,302
2025-11-06	72.190	73.430	70.520	72.400	72.400	8,421,778
2025-11-05	72.370	73.050	70.900	72.260	72.260	8,442,869
2025-11-04	73.290	74.170	72.150	73.860	73.860	9,457,813
2025-11-03	73.450	74.780	72.710	74.400	74.400	15,569,560
2025-10-31	68.340	73.400	68.340	72.450	72.450	18,461,311
2025-10-30	69.490	70.880	68.320	68.840	68.840	9,365,706
2025-10-29	68.900	70.250	67.710	70.050	70.050	9,670,829
2025-10-28	68.990	70.790	68.560	69.430	69.430	8,499,164

← NewerPage 4 of 21 · 1,219 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.