Shanghai Wisdom Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30.090 | 31.160 | 29.910 | 30.790 | 30.309 | 2,787,082 |
| 2024-07-26 | 29.990 | 31.180 | 29.500 | 30.300 | 29.827 | 3,337,765 |
| 2024-07-25 | 30.630 | 31.560 | 30.200 | 30.800 | 30.319 | 3,450,344 |
| 2024-07-24 | 30.550 | 31.320 | 30.320 | 30.830 | 30.349 | 3,590,604 |
| 2024-07-23 | 30.800 | 32.320 | 30.680 | 30.680 | 30.201 | 4,757,346 |
| 2024-07-22 | 29.580 | 31.250 | 29.580 | 31.250 | 30.762 | 4,604,163 |
| 2024-07-19 | 30.000 | 30.360 | 29.040 | 29.630 | 29.167 | 3,230,407 |
| 2024-07-18 | 29.010 | 29.210 | 28.300 | 29.200 | 28.744 | 1,781,899 |
| 2024-07-17 | 29.890 | 30.030 | 29.290 | 29.330 | 28.872 | 1,564,916 |
| 2024-07-16 | 29.660 | 30.150 | 29.450 | 29.870 | 29.404 | 1,532,061 |
| 2024-07-15 | 30.300 | 30.640 | 29.650 | 29.750 | 29.286 | 1,958,859 |
| 2024-07-12 | 30.100 | 31.260 | 30.100 | 30.500 | 30.024 | 2,643,320 |
| 2024-07-11 | 29.900 | 30.380 | 29.480 | 30.350 | 29.876 | 2,870,395 |
| 2024-07-10 | 29.110 | 30.000 | 28.840 | 29.300 | 28.843 | 2,530,913 |
| 2024-07-09 | 28.770 | 29.260 | 27.960 | 29.140 | 28.685 | 2,851,285 |
| 2024-07-08 | 29.630 | 29.650 | 28.570 | 28.770 | 28.321 | 2,158,777 |
| 2024-07-05 | 29.370 | 30.180 | 28.750 | 29.950 | 29.482 | 3,189,244 |
| 2024-07-04 | 30.900 | 31.140 | 29.350 | 29.420 | 28.961 | 3,441,036 |
| 2024-07-03 | 32.020 | 32.190 | 30.890 | 30.990 | 30.506 | 3,343,048 |
| 2024-07-02 | 32.240 | 33.160 | 32.050 | 32.500 | 31.993 | 3,532,433 |
| 2024-07-01 | 32.610 | 32.690 | 31.430 | 32.040 | 31.540 | 2,938,922 |
| 2024-06-28 | 32.460 | 33.590 | 32.400 | 32.590 | 32.081 | 3,542,492 |
| 2024-06-27 | 33.230 | 33.660 | 32.400 | 32.450 | 31.943 | 3,937,319 |
| 2024-06-26 | 33.800 | 34.210 | 32.220 | 34.030 | 33.499 | 5,536,012 |
| 2024-06-25 | 37.170 | 39.380 | 35.460 | 35.460 | 34.906 | 5,739,089 |
| 2024-06-24 | 43.010 | 45.230 | 42.980 | 44.330 | 43.638 | 1,939,679 |
| 2024-06-21 | 45.190 | 45.190 | 43.700 | 43.880 | 43.195 | 1,819,472 |
| 2024-06-20 | 47.170 | 47.170 | 44.000 | 45.000 | 44.297 | 2,870,209 |
| 2024-06-19 | 50.000 | 50.780 | 47.990 | 47.990 | 47.241 | 3,290,316 |
| 2024-06-18 | 50.000 | 51.400 | 49.950 | 50.560 | 49.771 | 3,320,863 |
| 2024-06-17 | 49.300 | 50.860 | 49.030 | 50.180 | 49.397 | 3,310,206 |
| 2024-06-14 | 47.500 | 51.880 | 47.470 | 50.800 | 50.007 | 5,089,607 |
| 2024-06-13 | 48.190 | 48.980 | 47.770 | 47.860 | 46.768 | 2,121,778 |
| 2024-06-12 | 48.090 | 50.500 | 48.070 | 48.600 | 47.491 | 2,810,151 |
| 2024-06-11 | 48.320 | 51.500 | 48.090 | 49.170 | 48.048 | 4,354,447 |
| 2024-06-07 | 46.750 | 49.480 | 45.820 | 49.020 | 47.902 | 3,769,323 |
| 2024-06-06 | 47.590 | 48.500 | 45.300 | 45.900 | 44.853 | 2,189,865 |
| 2024-06-05 | 46.170 | 48.930 | 46.000 | 48.100 | 47.003 | 3,089,647 |
| 2024-06-04 | 45.100 | 48.030 | 43.740 | 47.440 | 46.358 | 2,222,181 |
| 2024-06-03 | 46.420 | 46.530 | 44.720 | 45.260 | 44.228 | 910,300 |
| 2024-05-31 | 45.080 | 46.390 | 45.080 | 46.230 | 45.175 | 1,051,793 |
| 2024-05-30 | 45.610 | 45.840 | 44.620 | 45.380 | 44.345 | 830,700 |
| 2024-05-29 | 45.250 | 46.170 | 45.250 | 45.670 | 44.628 | 801,395 |
| 2024-05-28 | 45.790 | 46.200 | 45.210 | 45.530 | 44.491 | 744,821 |
| 2024-05-27 | 45.530 | 45.900 | 44.510 | 45.850 | 44.804 | 1,150,436 |
| 2024-05-24 | 47.960 | 48.160 | 45.420 | 45.450 | 44.413 | 1,701,359 |
| 2024-05-23 | 47.520 | 48.750 | 47.420 | 48.350 | 47.247 | 1,633,743 |
| 2024-05-22 | 47.400 | 48.160 | 46.610 | 47.890 | 46.798 | 1,016,933 |
| 2024-05-21 | 48.110 | 48.480 | 47.150 | 47.400 | 46.319 | 1,113,256 |
| 2024-05-20 | 47.860 | 48.960 | 47.520 | 48.110 | 47.013 | 1,187,198 |
| 2024-05-17 | 47.550 | 48.290 | 47.000 | 48.060 | 46.964 | 1,372,453 |
| 2024-05-16 | 47.790 | 48.920 | 47.360 | 47.540 | 46.456 | 1,838,525 |
| 2024-05-15 | 51.150 | 51.680 | 48.840 | 48.930 | 47.814 | 2,208,578 |
| 2024-05-14 | 48.620 | 49.870 | 48.600 | 49.710 | 48.576 | 1,389,368 |
| 2024-05-13 | 50.000 | 50.110 | 48.500 | 48.940 | 47.824 | 1,516,396 |
| 2024-05-10 | 50.180 | 50.900 | 48.960 | 50.620 | 49.465 | 2,011,606 |
| 2024-05-09 | 49.670 | 50.550 | 49.590 | 50.010 | 48.869 | 1,293,538 |
| 2024-05-08 | 50.420 | 50.500 | 49.200 | 49.560 | 48.429 | 1,396,310 |
| 2024-05-07 | 50.400 | 51.220 | 49.940 | 50.800 | 49.641 | 1,986,461 |
| 2024-05-06 | 51.900 | 52.190 | 50.800 | 50.900 | 49.739 | 2,073,883 |
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.