Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57.700	58.450	56.500	57.750	56.433	2,328,233
2023-10-31	57.300	58.100	55.870	56.780	55.485	1,843,113
2023-10-30	56.690	58.190	56.100	57.630	56.315	1,972,659
2023-10-27	57.500	57.620	54.550	57.130	55.827	2,898,113
2023-10-26	58.000	58.770	57.370	57.980	56.657	2,124,280
2023-10-25	60.190	60.870	58.830	58.920	57.576	3,044,427
2023-10-24	55.750	61.650	55.750	60.990	59.599	4,781,063
2023-10-23	57.000	58.310	55.310	55.750	54.478	2,797,703
2023-10-20	59.960	62.560	58.630	59.500	58.143	3,730,532
2023-10-19	57.690	61.080	57.690	59.140	57.791	2,778,827
2023-10-18	57.660	59.050	56.400	58.330	56.999	2,606,535
2023-10-17	60.110	61.800	57.500	59.700	58.338	4,085,224
2023-10-16	59.210	62.970	58.020	61.880	60.468	4,355,629
2023-10-13	60.120	60.550	58.700	58.900	57.556	2,932,851
2023-10-12	64.000	64.750	61.210	61.240	59.843	2,420,911
2023-10-11	61.350	62.300	60.650	61.380	59.980	1,837,900
2023-10-10	62.730	63.110	61.320	61.340	59.941	2,213,814
2023-10-09	63.000	63.000	61.700	62.260	60.840	2,385,424
2023-09-28	65.000	65.890	62.700	63.150	61.709	4,252,533
2023-09-27	64.120	67.350	64.120	65.960	64.455	5,176,615
2023-09-26	62.510	63.950	60.800	63.750	62.296	3,409,220
2023-09-25	64.000	65.350	62.280	62.510	61.084	3,596,463
2023-09-22	62.500	65.900	62.500	65.460	63.967	4,325,006
2023-09-21	63.100	64.400	61.930	62.000	60.586	2,478,984
2023-09-20	64.650	65.970	63.140	63.400	61.954	2,725,624
2023-09-19	63.930	65.560	63.510	64.640	63.165	2,626,721
2023-09-18	63.520	64.870	63.000	63.910	62.452	2,019,727
2023-09-15	65.800	66.660	63.950	63.950	62.491	2,627,609
2023-09-14	66.000	66.660	64.040	65.760	64.260	3,106,124
2023-09-13	67.590	68.380	65.510	66.170	64.661	2,877,708
2023-09-12	67.080	69.520	67.080	67.430	65.892	3,316,677
2023-09-11	68.430	71.350	65.800	68.500	66.937	4,937,206
2023-09-08	70.200	71.280	66.830	69.820	68.227	6,640,751
2023-09-07	65.800	74.100	65.500	72.680	71.022	9,433,590
2023-09-06	66.120	66.460	64.400	65.720	64.221	3,127,811
2023-09-05	69.230	69.380	66.380	66.530	65.012	3,592,304
2023-09-04	69.070	69.880	68.000	69.210	67.631	3,114,079
2023-09-01	74.800	75.030	68.600	69.260	67.680	5,906,721
2023-08-31	76.960	78.260	73.550	74.040	72.351	4,999,604
2023-08-30	80.500	81.610	75.570	76.710	74.960	6,625,553
2023-08-29	75.510	84.000	75.510	82.030	80.159	7,558,365
2023-08-28	92.810	92.810	78.100	79.000	77.198	9,720,967
2023-08-25	75.030	80.180	74.910	77.340	75.576	5,524,203
2023-08-24	79.000	83.300	76.000	77.410	75.644	7,367,998
2023-08-23	87.850	87.850	78.580	78.780	76.983	8,486,581
2023-08-22	88.000	98.560	86.220	91.010	88.934	11,332,575
2023-08-21	82.510	91.960	82.510	88.760	86.735	10,127,187
2023-08-18	81.240	89.380	81.240	85.930	83.970	10,682,998
2023-08-17	82.500	88.000	80.200	81.840	79.973	9,096,741
2023-08-16	89.380	99.380	85.990	86.250	84.282	12,484,687
2023-08-15	89.960	94.600	85.220	94.500	92.344	12,662,387
2023-08-14	81.500	98.000	81.350	89.770	87.722	13,973,409
2023-08-11	80.050	88.800	77.000	84.000	82.084	14,279,417
2023-08-10	69.680	85.370	69.680	85.370	83.423	13,367,198
2023-08-09	69.220	74.000	69.220	71.140	69.517	6,768,350
2023-08-08	73.010	74.610	70.500	70.780	69.165	8,429,071
2023-08-07	73.590	80.500	73.570	75.410	73.690	10,313,817
2023-08-04	81.500	90.660	77.240	79.000	77.198	14,460,844
2023-08-03	79.260	84.480	75.000	80.800	78.957	13,000,035
2023-08-02	74.110	83.500	73.120	79.090	77.286	14,243,091

← NewerPage 13 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.