Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	61.880	63.850	61.050	61.080	61.080	13,162,060
2025-01-22	63.010	63.010	59.880	60.430	60.430	9,171,184
2025-01-21	62.680	63.280	61.240	62.410	62.410	7,855,968
2025-01-20	61.990	62.860	61.320	61.930	61.930	8,599,632
2025-01-17	60.890	62.570	59.870	61.590	61.590	8,874,136
2025-01-16	61.560	63.240	59.960	60.890	60.890	9,780,564
2025-01-15	61.000	62.980	60.850	61.480	61.480	11,938,150
2025-01-14	58.470	61.650	57.960	61.500	61.500	12,454,380
2025-01-13	56.800	58.230	55.760	57.800	57.800	6,168,500
2025-01-10	59.000	60.300	57.500	57.500	57.500	9,408,265
2025-01-09	56.850	60.500	56.410	59.600	59.600	14,038,330
2025-01-08	56.500	58.180	54.790	57.100	57.100	9,367,484
2025-01-07	56.300	57.650	55.900	57.650	57.650	7,759,472
2025-01-06	57.530	58.450	55.280	55.970	55.970	7,773,253
2025-01-03	61.600	61.770	57.000	57.530	57.530	10,400,600
2025-01-02	63.150	64.200	60.190	61.210	61.210	9,944,984
2024-12-31	68.800	68.800	62.800	63.150	63.150	12,533,000
2024-12-30	68.000	70.060	67.210	68.150	68.150	13,025,970
2024-12-27	67.290	69.040	66.310	67.600	67.600	11,129,700
2024-12-26	65.500	67.770	65.050	67.630	67.630	12,956,410
2024-12-25	66.320	66.670	64.410	64.970	64.970	10,621,920
2024-12-24	67.000	67.500	65.000	66.810	66.810	12,595,210
2024-12-23	73.000	73.000	65.310	67.200	67.200	22,577,520
2024-12-20	70.230	73.770	69.900	73.430	73.430	20,511,020
2024-12-19	70.180	71.460	69.380	70.930	70.930	15,378,740
2024-12-18	69.840	72.960	68.880	71.920	71.920	20,609,010
2024-12-17	70.690	71.850	69.360	70.180	70.180	16,232,010
2024-12-16	72.750	73.490	70.400	70.820	70.820	21,094,131
2024-12-13	74.110	77.260	73.430	73.580	73.580	29,406,289
2024-12-12	77.400	78.500	73.460	75.180	75.180	35,401,594
2024-12-11	78.000	80.000	77.000	77.670	77.670	32,301,230
2024-12-10	86.000	90.300	80.010	81.530	81.530	54,739,160
2024-12-09	85.210	87.000	80.000	83.100	83.100	56,174,609
2024-12-06	80.000	86.680	75.480	81.880	81.880	73,594,930
2024-12-05	64.000	72.610	64.000	72.610	72.610	27,125,260
2024-12-04	61.750	62.690	60.050	60.510	60.510	10,564,170
2024-12-03	63.970	63.970	61.840	62.370	62.370	13,796,210
2024-12-02	63.000	65.250	62.810	64.230	64.230	16,154,630
2024-11-29	60.210	66.130	59.710	63.420	63.420	21,555,250
2024-11-28	63.430	63.830	60.280	60.400	60.400	15,915,900
2024-11-27	60.000	63.480	57.680	63.430	63.430	16,853,320
2024-11-26	61.000	64.000	60.220	60.840	60.840	15,634,340
2024-11-25	62.500	63.100	58.550	61.610	61.610	17,871,170
2024-11-22	60.680	65.800	60.250	60.690	60.690	24,746,830
2024-11-21	61.000	62.920	60.220	61.280	61.280	17,521,189
2024-11-20	59.240	64.560	59.010	61.640	61.640	22,108,180
2024-11-19	57.500	59.560	56.500	59.240	59.240	20,790,510
2024-11-18	69.910	70.000	55.820	59.430	59.430	32,702,660
2024-11-15	69.920	73.880	68.000	69.780	69.780	36,043,840
2024-11-14	69.890	73.000	67.200	67.560	67.560	38,897,969
2024-11-13	64.980	71.200	63.800	68.390	68.390	39,770,594
2024-11-12	66.250	66.480	62.730	63.620	63.620	20,157,109
2024-11-11	62.000	68.080	61.550	66.880	66.880	28,834,949
2024-11-08	62.680	64.870	61.700	62.110	62.110	19,255,020
2024-11-07	59.600	61.800	59.100	61.540	61.540	11,557,520
2024-11-06	60.150	62.560	59.800	60.290	60.290	15,139,040
2024-11-05	57.170	60.300	56.700	60.150	60.150	13,628,280
2024-11-04	55.610	57.670	55.240	57.160	57.160	7,576,102
2024-11-01	61.610	62.160	56.010	56.140	56.140	17,001,359
2024-10-31	61.050	63.020	59.680	61.380	61.380	14,842,110

← NewerPage 8 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.