Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	41.590	41.920	38.730	38.800	38.800	3,253,454
2026-10-21	41.590	42.800	41.180	41.800	41.800	2,631,400
2026-10-20	41.590	42.270	40.710	41.790	41.790	1,481,900
2026-10-19	41.590	42.300	40.200	41.400	41.400	1,725,616
2026-10-16	42.700	42.980	41.420	41.910	41.910	1,893,500
2026-10-15	41.380	42.240	40.810	41.250	41.250	1,767,600
2026-10-14	42.040	43.400	41.370	42.250	42.250	1,531,744
2026-10-13	41.910	43.000	41.310	42.390	42.390	1,718,400
2026-10-12	42.930	43.370	42.000	42.230	42.230	1,772,292
2026-10-09	42.700	43.380	40.470	43.120	43.120	2,282,600
2026-10-08	42.600	43.350	42.010	42.260	42.260	1,629,800
2026-09-30	44.300	44.950	42.800	42.820	42.820	1,828,133
2026-09-29	43.390	44.630	43.390	44.100	44.100	1,561,667
2026-09-28	44.250	44.600	43.160	43.860	43.860	1,776,231
2026-09-24	44.580	44.900	43.830	44.190	44.190	2,276,689
2026-09-23	43.710	45.000	43.710	44.680	44.680	3,750,400
2026-09-22	42.360	44.700	42.180	44.140	44.140	5,844,145
2026-09-21	39.190	42.980	38.720	42.800	42.800	4,896,487
2026-09-18	37.810	39.140	37.610	38.940	38.940	1,635,204
2026-09-17	37.330	37.650	36.900	37.520	37.520	1,015,340
2026-09-16	36.710	37.650	36.570	37.420	37.420	1,065,283
2026-09-15	37.720	37.920	36.890	37.010	37.010	1,095,300
2026-09-14	37.680	38.170	37.460	37.660	37.660	944,800
2026-09-11	39.000	39.080	37.200	37.690	37.690	1,842,489
2026-09-10	38.580	39.400	37.370	39.090	39.090	1,875,593
2026-09-09	40.220	40.550	39.170	39.630	39.630	1,768,483
2026-09-08	40.400	41.140	40.110	40.300	40.300	1,698,301
2026-09-07	40.750	41.330	40.280	40.460	40.460	1,807,148
2026-09-04	40.990	42.250	40.410	41.020	41.020	2,955,473
2026-09-03	41.440	41.710	40.310	40.530	40.530	1,780,233
2026-09-02	40.790	41.620	40.140	40.980	40.980	2,192,631
2026-09-01	40.500	42.700	40.260	41.600	41.600	3,217,066
2026-08-31	41.180	41.370	39.330	40.510	40.510	3,021,003
2026-08-28	41.500	42.490	41.000	42.000	42.000	3,649,719
2026-08-27	40.640	42.700	40.100	42.600	42.600	3,807,805
2026-08-26	40.200	41.200	39.340	41.050	41.050	3,029,009
2026-08-25	38.880	40.220	38.530	40.030	40.030	1,873,640
2026-08-24	40.220	40.790	38.830	39.290	39.290	2,213,050
2026-08-21	39.650	41.080	39.390	40.590	40.590	2,609,546
2026-08-20	39.750	40.320	39.070	40.210	40.210	2,833,642
2026-08-19	41.680	41.800	39.300	39.520	39.520	3,189,673
2026-08-18	42.620	42.860	41.320	42.350	42.350	3,672,506
2026-08-17	43.370	43.550	41.500	42.700	42.700	4,823,403
2026-08-14	44.570	45.270	43.000	43.770	43.770	5,748,484
2026-08-13	43.600	48.450	43.600	44.580	44.580	9,730,105
2026-08-12	40.400	46.160	40.400	46.160	46.160	5,879,344
2026-08-11	38.640	38.910	38.050	38.470	38.470	856,435
2026-08-10	38.190	38.790	37.700	38.650	38.650	1,181,900
2026-08-07	38.380	38.780	37.260	38.060	38.060	1,520,902
2026-08-06	38.310	39.760	38.020	38.750	38.750	1,688,697
2026-08-05	38.300	39.450	37.990	38.850	38.850	1,629,100
2026-08-04	37.680	38.620	37.680	38.060	38.060	1,964,164
2026-08-03	37.040	37.920	37.000	37.440	37.440	1,450,850
2026-07-31	35.990	38.000	35.990	37.110	37.110	2,193,493
2026-07-30	35.600	36.800	35.160	35.650	35.650	1,417,113
2026-07-29	35.290	36.080	35.080	35.730	35.730	1,136,100
2026-07-28	34.380	35.460	34.190	35.150	35.150	1,300,911
2026-07-27	33.010	34.650	32.500	34.510	34.510	1,123,777
2026-07-24	34.200	34.200	33.060	33.250	33.250	963,374
2026-07-23	34.240	34.490	33.760	34.300	34.300	865,100

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3000 CNY
2025-06-11	0.4000 CNY
2024-06-14	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.