Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	72.000	74.670	71.150	74.570	74.570	22,101,150
2025-07-24	68.970	70.990	68.800	70.330	70.330	11,197,440
2025-07-23	68.660	70.470	67.830	68.980	68.980	10,124,330
2025-07-22	69.000	71.600	68.560	69.320	69.320	10,950,330
2025-07-21	68.090	71.480	68.090	69.510	69.510	11,557,760
2025-07-18	75.770	76.010	68.950	69.540	69.540	24,265,430
2025-07-17	69.040	72.860	69.040	72.220	72.220	12,529,430
2025-07-16	72.540	73.000	70.150	70.660	70.660	17,362,529
2025-07-15	65.500	70.500	65.300	70.500	70.500	22,481,320
2025-07-14	68.500	69.000	64.500	65.600	65.600	12,476,930
2025-07-11	67.130	69.890	66.600	68.470	68.470	13,915,870
2025-07-10	66.500	68.000	66.270	67.800	67.800	12,356,740
2025-07-09	64.880	69.610	64.700	67.460	67.460	21,676,359
2025-07-08	61.850	65.410	61.670	65.180	65.180	16,543,920
2025-07-07	60.680	62.680	60.500	61.910	61.910	6,385,548
2025-07-04	62.870	62.870	61.130	61.150	61.150	4,916,139
2025-07-03	62.300	63.660	62.020	62.260	62.260	6,249,374
2025-07-02	62.210	62.780	61.000	61.750	61.750	6,149,152
2025-07-01	61.940	63.500	61.250	62.840	62.840	9,119,880
2025-06-30	61.110	62.580	60.740	62.050	62.050	6,913,095
2025-06-27	61.300	62.160	60.670	60.740	60.740	6,500,242
2025-06-26	62.470	62.990	61.130	61.280	61.280	7,754,309
2025-06-25	60.800	62.390	60.420	62.110	62.110	8,372,768
2025-06-24	59.980	60.910	59.500	60.730	60.730	7,059,214
2025-06-23	57.970	59.680	57.850	59.460	59.460	5,866,705
2025-06-20	62.820	63.500	59.040	59.040	59.040	14,532,970
2025-06-19	62.000	67.100	61.820	63.780	63.780	22,228,641
2025-06-18	60.000	61.580	59.400	61.120	61.120	5,389,366
2025-06-17	60.830	61.040	59.810	60.180	60.180	3,823,384
2025-06-16	58.000	61.480	58.000	60.780	60.780	7,312,502
2025-06-13	60.000	60.000	58.160	58.490	58.490	5,454,103
2025-06-12	60.630	61.800	60.200	60.550	60.550	4,705,818
2025-06-11	61.640	62.300	61.000	61.050	61.050	4,991,392
2025-06-10	61.600	61.860	59.810	61.100	61.100	5,785,422
2025-06-09	60.340	62.120	60.340	61.600	61.600	6,629,722
2025-06-06	61.000	61.300	59.630	60.150	60.150	4,985,678
2025-06-05	59.020	60.380	58.700	60.210	60.210	5,390,335
2025-06-04	58.610	59.700	58.260	59.010	59.010	2,866,094
2025-06-03	58.570	59.780	58.100	58.590	58.590	2,941,376
2025-05-30	59.670	59.700	58.580	58.750	58.750	3,654,670
2025-05-29	58.470	59.930	58.030	59.830	59.830	5,828,554
2025-05-28	58.890	59.160	57.580	57.750	57.750	4,143,376
2025-05-27	59.920	59.920	58.560	58.890	58.890	4,177,079
2025-05-26	59.040	60.200	59.000	59.930	59.930	4,477,520
2025-05-23	61.000	61.700	58.930	59.000	59.000	8,849,688
2025-05-22	60.300	63.490	60.300	62.030	62.030	12,162,290
2025-05-21	60.500	60.990	60.090	60.280	60.280	3,778,092
2025-05-20	61.060	61.310	60.090	60.920	60.920	4,559,606
2025-05-19	61.670	62.150	60.000	60.630	60.630	7,896,109
2025-05-16	61.700	64.270	61.050	62.930	62.930	7,308,017
2025-05-15	63.040	64.760	61.820	62.230	62.230	7,515,546
2025-05-14	62.960	63.600	61.880	63.030	63.030	7,833,812
2025-05-13	64.500	65.680	63.320	63.360	63.360	8,423,405
2025-05-12	63.230	64.280	62.000	63.720	63.720	11,530,670
2025-05-09	64.890	66.000	62.810	63.190	63.190	15,024,450
2025-05-08	60.800	67.220	60.210	64.550	64.550	21,270,350
2025-05-07	62.300	63.380	60.020	60.800	60.800	10,483,110
2025-05-06	61.850	62.900	60.200	62.300	62.300	11,018,610
2025-04-30	58.490	62.890	58.130	61.070	61.070	14,200,390
2025-04-29	57.250	58.270	56.490	57.660	57.660	7,442,753

← NewerPage 6 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.