Wondershare Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	61.050	62.780	60.590	61.480	61.480	11,691,000
2024-10-29	65.000	66.660	62.290	62.300	62.300	18,482,900
2024-10-28	63.000	65.870	61.800	64.960	64.960	18,852,740
2024-10-25	61.000	62.880	60.500	62.280	62.280	15,948,710
2024-10-24	61.020	63.270	61.020	61.990	61.990	11,627,190
2024-10-23	67.000	67.000	62.250	62.350	62.350	25,692,051
2024-10-22	64.480	72.500	63.880	67.060	67.060	36,867,191
2024-10-21	63.140	66.880	62.550	64.480	64.480	24,767,770
2024-10-18	60.000	65.000	59.200	63.140	63.140	28,374,580
2024-10-17	57.840	65.880	57.190	61.370	61.370	29,409,850
2024-10-16	55.100	58.770	55.000	57.190	57.190	12,518,780
2024-10-15	57.720	61.680	57.290	57.300	57.300	19,236,619
2024-10-14	55.400	60.010	53.550	58.910	58.910	18,464,330
2024-10-11	58.700	59.420	54.150	55.320	55.320	17,173,869
2024-10-10	68.000	68.500	59.970	60.970	60.970	23,405,289
2024-10-09	65.520	76.560	61.000	67.900	67.900	35,898,070
2024-10-08	68.940	68.940	62.110	68.940	68.940	31,901,270
2024-09-30	51.010	57.450	49.450	57.450	57.450	30,128,221
2024-09-27	44.550	48.470	44.300	47.880	47.880	18,918,160
2024-09-26	42.380	43.750	42.020	43.720	43.720	11,959,090
2024-09-25	41.300	44.620	41.300	42.680	42.680	18,028,061
2024-09-24	39.200	41.350	38.380	41.090	41.090	13,173,860
2024-09-23	39.140	39.900	38.850	38.950	38.950	4,928,109
2024-09-20	40.000	40.070	38.830	39.290	39.290	5,878,837
2024-09-19	38.980	39.920	38.320	39.530	39.530	9,161,345
2024-09-18	39.660	40.140	37.920	38.650	38.650	8,767,878
2024-09-13	41.600	43.280	40.340	40.420	40.420	10,852,550
2024-09-12	42.460	43.720	41.520	41.730	41.730	15,351,880
2024-09-11	39.500	43.400	39.480	41.480	41.480	16,263,720
2024-09-10	38.920	40.150	38.090	39.770	39.770	5,562,426
2024-09-09	38.900	39.170	38.280	38.730	38.730	3,295,750
2024-09-06	39.890	40.200	39.070	39.090	39.090	3,786,829
2024-09-05	39.420	40.730	39.300	39.920	39.920	5,732,243
2024-09-04	39.000	39.980	39.000	39.280	39.280	3,564,008
2024-09-03	38.930	40.060	38.720	39.740	39.740	5,292,834
2024-09-02	40.850	41.190	38.930	38.950	38.950	6,110,956
2024-08-30	39.820	41.550	39.720	40.960	40.960	6,704,182
2024-08-29	39.400	40.190	38.990	39.820	39.820	4,048,909
2024-08-28	39.650	39.700	38.680	39.450	39.450	4,191,264
2024-08-27	40.260	40.710	39.500	39.680	39.680	3,867,549
2024-08-26	41.000	41.580	40.200	40.520	40.520	4,367,291
2024-08-23	40.480	40.920	39.990	40.630	40.630	4,447,691
2024-08-22	41.600	42.080	40.380	40.480	40.480	5,639,041
2024-08-21	41.810	42.630	41.330	41.380	41.380	4,320,883
2024-08-20	42.770	43.170	41.970	42.020	42.020	4,449,607
2024-08-19	42.230	43.680	42.230	42.810	42.810	6,793,413
2024-08-16	44.280	44.870	42.410	42.500	42.500	11,389,070
2024-08-15	44.060	45.980	44.050	45.150	45.150	6,444,816
2024-08-14	44.300	45.540	43.760	44.640	44.640	6,318,066
2024-08-13	43.590	44.160	43.400	44.160	44.160	3,409,137
2024-08-12	43.940	44.250	43.350	43.590	43.590	3,790,195
2024-08-09	45.480	45.880	44.000	44.000	44.000	3,865,801
2024-08-08	45.010	45.260	43.820	44.920	44.920	5,217,390
2024-08-07	46.400	46.560	45.340	45.430	45.430	4,358,032
2024-08-06	46.050	46.750	45.300	46.190	46.190	4,369,063
2024-08-05	46.500	48.200	45.380	45.400	45.400	6,899,764
2024-08-02	47.470	48.980	47.100	47.160	47.160	6,237,986
2024-08-01	48.530	49.140	47.880	48.010	48.010	5,446,846
2024-07-31	46.600	48.730	46.550	48.580	48.580	7,544,317
2024-07-30	46.830	47.210	46.200	46.600	46.600	4,200,298

← NewerPage 9 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.