Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	55.440	59.790	55.440	57.450	57.450	14,461,680
2025-04-25	54.330	55.580	54.330	54.730	54.730	5,778,100
2025-04-24	54.940	57.300	54.210	54.800	54.800	10,500,880
2025-04-23	55.000	55.630	54.530	54.940	54.940	4,959,933
2025-04-22	55.400	55.660	54.360	54.420	54.420	3,655,062
2025-04-21	53.800	55.470	53.200	55.440	55.440	4,684,843
2025-04-18	54.300	54.510	53.450	53.910	53.910	3,135,960
2025-04-17	53.440	55.590	53.440	54.400	54.400	5,487,132
2025-04-16	54.500	54.980	53.240	54.000	54.000	4,209,282
2025-04-15	55.000	55.780	54.510	54.830	54.830	3,963,989
2025-04-14	55.670	56.660	54.850	55.220	55.220	5,679,001
2025-04-11	53.540	55.370	53.410	54.830	54.830	6,247,360
2025-04-10	55.000	55.780	53.960	54.400	54.400	8,966,458
2025-04-09	49.800	53.030	47.720	52.750	52.750	9,890,313
2025-04-08	49.130	53.000	49.130	50.900	50.900	9,773,951
2025-04-07	56.000	57.480	49.130	49.130	49.130	10,501,860
2025-04-03	61.280	62.500	60.750	61.410	61.410	3,714,509
2025-04-02	61.380	63.280	61.380	62.380	62.380	5,906,411
2025-04-01	62.400	62.820	61.360	61.380	61.380	3,883,798
2025-03-31	61.800	62.500	60.250	62.170	62.170	6,434,767
2025-03-28	63.230	64.880	62.600	62.900	62.900	6,445,088
2025-03-27	62.960	63.630	62.090	62.480	62.480	4,027,698
2025-03-26	62.800	63.730	62.610	62.780	62.780	3,795,935
2025-03-25	64.310	64.520	62.040	62.580	62.580	5,947,490
2025-03-24	65.880	66.450	62.030	64.350	64.350	8,039,281
2025-03-21	67.800	68.090	65.810	65.870	65.870	6,506,648
2025-03-20	68.600	69.880	68.010	68.300	68.300	5,063,459
2025-03-19	70.110	70.200	68.700	68.960	68.960	5,098,932
2025-03-18	69.700	70.880	69.220	70.300	70.300	7,816,855
2025-03-17	69.500	70.000	68.860	69.220	69.220	5,509,740
2025-03-14	68.600	69.850	67.610	69.340	69.340	7,578,088
2025-03-13	70.580	71.060	67.350	68.170	68.170	9,664,060
2025-03-12	71.000	71.470	70.160	70.180	70.180	7,484,256
2025-03-11	69.500	70.710	69.340	70.270	70.270	6,328,220
2025-03-10	71.430	71.900	70.480	71.090	71.090	8,134,535
2025-03-07	73.800	75.200	71.360	72.700	72.700	16,409,141
2025-03-06	72.000	74.680	71.120	73.660	73.660	19,787,270
2025-03-05	68.590	69.300	67.700	69.050	69.050	7,940,055
2025-03-04	67.000	69.020	67.000	68.740	68.740	7,507,125
2025-03-03	67.900	70.800	66.250	68.300	68.300	12,427,840
2025-02-28	72.000	72.920	66.600	67.300	67.300	16,282,430
2025-02-27	77.820	79.170	73.160	73.250	73.250	21,467,350
2025-02-26	81.560	82.500	77.680	78.420	78.420	20,291,920
2025-02-25	76.810	80.220	76.000	77.290	77.290	16,897,029
2025-02-24	78.710	82.000	78.010	79.020	79.020	21,348,801
2025-02-21	76.310	79.000	75.850	78.700	78.700	21,609,750
2025-02-20	77.700	78.430	74.910	76.200	76.200	17,429,449
2025-02-19	76.600	78.400	75.800	78.090	78.090	17,301,061
2025-02-18	81.920	81.920	76.270	76.680	76.680	26,881,119
2025-02-17	78.810	83.500	77.800	83.500	83.500	35,268,160
2025-02-14	77.910	81.600	74.570	78.490	78.490	29,925,230
2025-02-13	78.480	83.350	77.300	79.940	79.940	36,568,930
2025-02-12	76.560	78.750	76.110	78.280	78.280	23,189,170
2025-02-11	79.110	80.680	76.420	76.630	76.630	31,572,730
2025-02-10	80.240	83.300	79.100	81.150	81.150	32,196,270
2025-02-07	77.300	86.970	75.910	80.320	80.320	45,330,941
2025-02-06	81.170	81.170	75.880	79.650	79.650	43,174,301
2025-02-05	76.800	82.150	75.000	82.150	82.150	34,987,070
2025-01-27	72.500	73.300	68.200	68.460	68.460	23,145,189
2025-01-24	61.790	70.670	61.250	68.830	68.830	33,365,660

← NewerPage 7 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.