Shanghai Wisdom Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 51.480 | 52.990 | 50.900 | 51.000 | 49.837 | 2,967,239 |
| 2024-04-29 | 50.140 | 55.290 | 50.000 | 52.400 | 51.205 | 4,901,535 |
| 2024-04-26 | 48.000 | 52.420 | 46.730 | 51.480 | 50.306 | 4,716,087 |
| 2024-04-25 | 46.000 | 46.600 | 45.600 | 45.800 | 44.755 | 1,175,601 |
| 2024-04-24 | 45.030 | 46.280 | 44.900 | 46.180 | 45.127 | 1,513,013 |
| 2024-04-23 | 44.400 | 45.300 | 44.400 | 45.260 | 44.228 | 1,161,234 |
| 2024-04-22 | 44.700 | 45.190 | 43.480 | 44.180 | 43.172 | 1,122,107 |
| 2024-04-19 | 45.640 | 46.480 | 44.770 | 45.160 | 44.130 | 1,563,205 |
| 2024-04-18 | 46.800 | 47.800 | 45.550 | 46.240 | 45.185 | 1,650,678 |
| 2024-04-17 | 45.300 | 47.400 | 45.000 | 46.920 | 45.850 | 1,935,766 |
| 2024-04-16 | 51.000 | 51.350 | 43.280 | 44.210 | 43.202 | 2,684,317 |
| 2024-04-15 | 50.010 | 52.650 | 49.000 | 51.750 | 50.570 | 1,720,006 |
| 2024-04-12 | 52.200 | 52.200 | 50.810 | 50.940 | 49.778 | 1,092,302 |
| 2024-04-11 | 50.810 | 51.500 | 50.610 | 51.300 | 50.130 | 1,203,637 |
| 2024-04-10 | 52.980 | 53.500 | 50.620 | 50.900 | 49.739 | 1,455,575 |
| 2024-04-09 | 52.820 | 53.950 | 52.800 | 53.200 | 51.986 | 1,380,968 |
| 2024-04-08 | 52.100 | 53.000 | 51.170 | 53.000 | 51.791 | 1,455,614 |
| 2024-04-03 | 53.990 | 54.290 | 51.600 | 52.350 | 51.156 | 1,777,226 |
| 2024-04-02 | 56.630 | 56.680 | 53.900 | 54.140 | 52.905 | 1,860,450 |
| 2024-04-01 | 56.080 | 56.980 | 55.620 | 56.620 | 55.328 | 1,608,325 |
| 2024-03-29 | 56.590 | 57.410 | 56.100 | 56.110 | 54.830 | 1,534,566 |
| 2024-03-28 | 54.000 | 55.550 | 53.600 | 55.550 | 54.283 | 1,962,876 |
| 2024-03-27 | 55.100 | 55.550 | 53.420 | 53.660 | 52.436 | 1,682,399 |
| 2024-03-26 | 57.020 | 57.600 | 54.450 | 55.000 | 53.745 | 2,458,697 |
| 2024-03-25 | 59.800 | 61.200 | 57.180 | 57.230 | 55.924 | 2,807,886 |
| 2024-03-22 | 63.800 | 63.960 | 60.360 | 60.800 | 59.413 | 3,766,245 |
| 2024-03-21 | 62.630 | 64.990 | 62.620 | 64.240 | 62.775 | 4,061,378 |
| 2024-03-20 | 63.240 | 63.880 | 62.620 | 63.090 | 61.651 | 3,595,726 |
| 2024-03-19 | 61.610 | 69.000 | 61.610 | 63.870 | 62.413 | 6,658,968 |
| 2024-03-18 | 60.920 | 62.620 | 60.920 | 62.220 | 60.801 | 3,567,573 |
| 2024-03-15 | 59.000 | 61.500 | 58.600 | 61.220 | 59.823 | 2,799,602 |
| 2024-03-14 | 60.960 | 61.880 | 58.640 | 59.390 | 58.035 | 2,793,463 |
| 2024-03-13 | 62.010 | 62.460 | 60.520 | 61.120 | 59.726 | 3,539,497 |
| 2024-03-12 | 59.720 | 62.880 | 59.200 | 62.340 | 60.918 | 4,710,229 |
| 2024-03-11 | 59.000 | 59.670 | 57.880 | 59.660 | 58.299 | 2,788,004 |
| 2024-03-08 | 60.300 | 60.970 | 58.050 | 59.490 | 58.133 | 3,493,108 |
| 2024-03-07 | 61.760 | 63.300 | 60.600 | 60.600 | 59.218 | 4,153,674 |
| 2024-03-06 | 61.000 | 63.500 | 61.000 | 62.660 | 61.231 | 5,155,224 |
| 2024-03-05 | 59.700 | 61.260 | 59.560 | 59.990 | 58.622 | 3,303,043 |
| 2024-03-04 | 62.130 | 62.560 | 59.600 | 60.230 | 58.856 | 4,557,616 |
| 2024-03-01 | 63.460 | 64.690 | 62.360 | 62.730 | 61.299 | 4,813,265 |
| 2024-02-29 | 60.230 | 64.440 | 60.190 | 64.270 | 62.804 | 6,377,475 |
| 2024-02-28 | 65.400 | 69.670 | 61.850 | 62.540 | 61.113 | 9,913,067 |
| 2024-02-27 | 62.000 | 65.350 | 61.200 | 65.110 | 63.625 | 6,688,965 |
| 2024-02-26 | 63.500 | 66.330 | 62.900 | 63.010 | 61.573 | 7,084,166 |
| 2024-02-23 | 62.400 | 64.660 | 61.330 | 64.520 | 63.048 | 7,876,889 |
| 2024-02-22 | 58.280 | 62.950 | 58.280 | 62.450 | 61.025 | 6,994,496 |
| 2024-02-21 | 59.700 | 64.550 | 59.060 | 59.840 | 58.475 | 7,676,289 |
| 2024-02-20 | 59.300 | 65.160 | 58.290 | 61.820 | 60.410 | 7,385,688 |
| 2024-02-19 | 58.120 | 60.750 | 57.180 | 60.570 | 59.188 | 6,509,336 |
| 2024-02-08 | 56.000 | 57.590 | 52.100 | 57.110 | 55.807 | 5,504,081 |
| 2024-02-07 | 58.500 | 60.620 | 55.400 | 55.490 | 54.224 | 6,561,645 |
| 2024-02-06 | 54.500 | 61.700 | 51.800 | 59.540 | 58.182 | 7,763,394 |
| 2024-02-05 | 52.850 | 62.800 | 51.170 | 56.880 | 55.582 | 8,283,451 |
| 2024-02-02 | 52.900 | 56.580 | 49.570 | 54.400 | 53.159 | 6,140,868 |
| 2024-02-01 | 52.000 | 55.000 | 52.000 | 53.360 | 52.143 | 5,637,933 |
| 2024-01-31 | 49.710 | 53.420 | 49.500 | 51.290 | 50.120 | 4,772,025 |
| 2024-01-30 | 54.540 | 56.600 | 50.320 | 50.820 | 49.661 | 5,672,887 |
| 2024-01-29 | 62.500 | 64.120 | 56.420 | 57.340 | 56.032 | 7,540,019 |
| 2024-01-26 | 63.540 | 67.990 | 62.000 | 64.530 | 63.058 | 8,879,347 |
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.