Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	63.010	70.490	62.220	65.860	64.358	11,753,874
2024-01-24	55.980	66.820	54.470	66.820	65.296	10,035,954
2024-01-23	52.280	57.090	51.780	55.680	54.410	6,695,265
2024-01-22	51.610	53.330	50.000	52.150	50.960	3,309,835
2024-01-19	52.940	53.380	51.580	52.080	50.892	3,370,780
2024-01-18	49.820	55.300	49.350	54.350	53.110	5,205,461
2024-01-17	50.500	55.280	49.600	52.230	51.039	4,555,623
2024-01-16	49.200	51.670	47.680	50.270	49.123	2,495,348
2024-01-15	50.920	50.920	50.920	50.920	49.758	0
2024-01-12	51.700	52.970	50.820	50.920	49.758	1,666,502
2024-01-11	49.800	52.400	49.500	52.190	50.999	2,897,914
2024-01-10	53.900	54.580	50.120	50.120	48.977	3,530,741
2024-01-09	55.550	56.700	53.770	54.640	53.394	4,440,647
2024-01-08	52.160	55.990	51.700	55.550	54.283	5,233,931
2024-01-05	51.990	56.490	51.400	53.690	52.465	3,805,980
2024-01-04	51.770	52.250	51.020	51.520	50.345	862,658
2024-01-03	51.650	52.200	51.000	51.770	50.589	807,762
2024-01-02	52.860	53.360	51.810	51.850	50.667	850,369
2023-12-29	52.610	53.570	52.280	52.860	51.654	1,219,454
2023-12-28	50.260	52.850	50.260	52.620	51.420	1,794,525
2023-12-27	49.580	51.300	49.320	50.670	49.514	1,323,282
2023-12-26	50.920	51.080	49.310	49.600	48.469	1,115,889
2023-12-25	51.330	52.500	50.590	50.920	49.758	937,301
2023-12-22	52.770	53.000	51.360	51.500	50.325	1,847,369
2023-12-21	52.000	53.640	52.000	53.310	52.094	1,411,567
2023-12-20	53.540	53.960	52.690	52.690	51.488	1,181,337
2023-12-19	54.770	55.150	52.680	53.960	52.729	1,791,158
2023-12-18	54.970	56.200	54.360	55.160	53.902	1,090,391
2023-12-15	54.880	55.960	54.640	54.800	53.550	1,193,918
2023-12-14	56.620	56.990	55.350	55.490	54.224	1,513,098
2023-12-13	57.000	57.400	55.680	55.990	54.713	1,348,055
2023-12-12	57.130	57.820	56.500	56.840	55.543	1,580,080
2023-12-11	55.020	58.000	54.570	57.520	56.208	2,862,436
2023-12-08	56.500	57.580	55.530	55.660	54.390	1,822,802
2023-12-07	55.240	56.960	55.150	56.380	55.094	2,090,771
2023-12-06	55.120	56.260	55.000	55.250	53.990	1,420,427
2023-12-05	57.000	57.450	55.340	55.350	54.087	2,242,158
2023-12-04	56.920	59.100	56.590	57.790	56.472	2,934,000
2023-12-01	56.370	56.890	55.240	56.830	55.534	1,743,900
2023-11-30	56.520	58.240	55.600	56.300	55.016	1,799,894
2023-11-29	56.670	58.280	55.840	56.920	55.622	2,126,989
2023-11-28	55.700	57.260	55.160	56.690	55.397	1,946,648
2023-11-27	57.000	57.700	55.100	55.660	54.390	1,925,570
2023-11-24	59.900	60.000	56.940	57.100	55.797	1,973,287
2023-11-23	60.260	60.640	58.890	59.670	58.309	1,914,526
2023-11-22	60.500	61.820	60.200	60.690	59.306	1,770,799
2023-11-21	62.400	63.390	60.700	61.000	59.608	2,746,697
2023-11-20	62.500	63.680	61.100	62.890	61.455	2,816,945
2023-11-17	61.050	64.990	61.040	62.650	61.221	2,880,713
2023-11-16	62.430	63.450	61.000	61.600	60.195	3,259,339
2023-11-15	61.800	64.380	61.520	63.380	61.934	5,482,422
2023-11-14	61.000	61.610	59.900	61.270	59.872	2,928,542
2023-11-13	59.310	60.690	59.310	60.190	58.817	2,095,100
2023-11-10	58.800	60.500	58.800	59.300	57.947	2,085,900
2023-11-09	60.310	61.000	59.030	59.530	58.172	2,070,291
2023-11-08	60.310	61.430	59.590	60.080	58.709	2,818,500
2023-11-07	58.880	60.600	58.880	60.300	58.924	3,144,372
2023-11-06	59.080	60.380	57.800	59.520	58.162	3,292,839
2023-11-03	56.010	58.180	56.010	57.290	55.983	2,635,686
2023-11-02	56.480	57.670	55.380	55.600	54.332	2,202,147

← NewerPage 12 of 14 · 808 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.