Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	69.800	69.980	68.620	68.890	68.890	6,212,401
2025-10-24	69.150	69.360	68.680	69.300	69.300	5,895,071
2025-10-23	68.170	69.270	67.070	69.090	69.090	5,666,495
2025-10-22	68.200	68.890	67.600	67.810	67.810	4,439,179
2025-10-21	67.190	68.380	67.050	68.270	68.270	5,054,524
2025-10-20	66.990	67.850	66.710	67.610	67.610	5,232,620
2025-10-17	68.300	68.980	66.000	66.200	66.200	7,285,349
2025-10-16	69.500	69.520	68.270	68.490	68.490	7,381,024
2025-10-15	69.990	70.850	68.780	69.930	69.930	10,494,160
2025-10-14	72.410	73.400	69.490	69.890	69.890	11,269,470
2025-10-13	70.880	74.200	70.770	71.600	71.600	15,624,770
2025-10-10	79.010	79.300	74.670	75.040	75.040	20,558,990
2025-10-09	79.450	86.210	78.580	81.480	81.480	31,437,340
2025-09-30	76.120	77.980	74.740	77.510	77.510	24,080,449
2025-09-29	72.360	73.000	71.280	72.710	72.710	7,675,634
2025-09-26	75.200	75.250	72.200	72.370	72.370	10,205,200
2025-09-25	72.450	77.880	72.120	75.280	75.280	19,703,641
2025-09-24	70.000	72.710	69.450	72.480	72.480	9,994,778
2025-09-23	73.390	73.500	68.660	70.260	70.260	10,724,920
2025-09-22	73.430	74.060	72.230	72.750	72.750	7,141,953
2025-09-19	72.140	75.000	72.100	73.060	73.060	9,887,677
2025-09-18	74.730	76.000	72.010	72.660	72.660	12,817,190
2025-09-17	74.000	75.320	73.550	74.710	74.710	8,030,359
2025-09-16	73.700	75.200	73.010	74.750	74.750	9,360,835
2025-09-15	73.490	73.850	72.500	72.720	72.720	6,856,157
2025-09-12	74.260	75.660	73.530	73.580	73.580	9,826,161
2025-09-11	72.950	74.240	71.660	74.200	74.200	9,627,193
2025-09-10	71.760	73.480	71.760	72.950	72.950	6,795,287
2025-09-09	74.250	74.600	71.650	71.650	71.650	7,950,865
2025-09-08	73.500	75.200	72.920	74.240	74.240	8,413,247
2025-09-05	72.940	74.870	71.280	73.850	73.850	8,851,572
2025-09-04	74.100	75.840	71.220	72.560	72.560	10,931,680
2025-09-03	76.800	78.200	73.700	73.820	73.820	11,780,600
2025-09-02	80.250	80.380	75.770	77.310	77.310	15,236,790
2025-09-01	80.110	82.400	78.400	79.950	79.950	15,183,740
2025-08-29	80.470	80.600	77.000	78.680	78.680	14,953,020
2025-08-28	81.300	82.450	78.500	80.450	80.450	20,846,500
2025-08-27	88.800	90.130	82.800	82.860	82.860	25,606,811
2025-08-26	82.410	86.650	82.010	84.680	84.680	19,276,801
2025-08-25	82.830	85.300	82.020	83.610	83.610	21,611,520
2025-08-22	79.460	82.960	78.700	82.690	82.690	24,080,609
2025-08-21	78.650	79.960	77.360	78.700	78.700	10,851,030
2025-08-20	79.190	79.200	76.800	78.850	78.850	15,179,710
2025-08-19	79.860	83.530	79.340	80.800	80.800	18,131,721
2025-08-18	77.600	80.360	77.600	80.300	80.300	15,622,110
2025-08-15	76.760	78.500	75.960	78.080	78.080	11,510,560
2025-08-14	79.010	80.260	76.950	77.110	77.110	14,778,230
2025-08-13	79.210	80.600	78.180	79.360	79.360	12,176,300
2025-08-12	79.020	80.230	78.120	79.300	79.300	11,427,710
2025-08-11	76.700	81.520	76.630	80.110	80.110	17,407,150
2025-08-08	83.000	83.450	77.000	77.120	77.120	25,659,811
2025-08-07	86.600	89.960	85.000	87.170	87.170	21,928,801
2025-08-06	82.220	86.000	81.260	85.000	85.000	22,000,699
2025-08-05	84.100	85.130	81.130	82.010	82.010	23,414,080
2025-08-04	86.000	88.710	84.110	87.200	87.200	25,513,830
2025-08-01	83.710	95.000	80.000	89.600	89.600	42,187,738
2025-07-31	83.000	85.330	78.770	80.710	80.710	30,474,660
2025-07-30	78.700	83.410	77.500	79.100	79.100	22,792,980
2025-07-29	76.100	81.100	75.510	78.600	78.600	23,479,811
2025-07-28	74.440	76.660	71.300	76.150	76.150	18,903,199

← NewerPage 5 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.