Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.020	35.530	34.120	34.340	34.340	1,219,500
2026-07-21	34.970	35.760	33.510	35.560	35.560	1,822,605
2026-07-20	35.760	36.510	34.000	34.830	34.830	1,872,500
2026-07-17	37.560	37.940	35.220	35.300	35.300	1,461,877
2026-07-16	36.850	37.800	36.400	37.500	37.500	1,160,000
2026-07-15	36.330	37.460	36.330	37.120	37.120	1,158,904
2026-07-14	36.730	36.860	35.620	36.560	36.560	1,180,097
2026-07-13	38.270	38.380	36.200	36.310	36.310	1,386,500
2026-07-10	36.920	38.760	36.240	37.990	37.990	1,836,687
2026-07-09	36.000	36.990	35.380	36.940	36.940	1,217,953
2026-07-08	36.810	36.980	36.010	36.600	36.600	1,160,400
2026-07-07	38.100	38.560	36.580	36.820	36.820	1,174,764
2026-07-06	39.110	39.590	38.000	38.180	38.180	1,259,470
2026-07-03	39.440	39.890	38.680	39.420	39.420	1,255,680
2026-07-02	39.630	40.450	39.020	39.230	39.230	1,964,156
2026-07-01	38.000	41.030	38.000	39.900	39.900	2,821,996
2026-06-30	37.760	38.600	37.350	38.180	38.180	1,500,432
2026-06-29	37.900	38.800	36.880	37.780	37.780	1,425,200
2026-06-26	40.040	40.200	38.130	38.280	38.280	1,716,736
2026-06-25	40.920	42.000	40.150	40.410	40.410	1,989,615
2026-06-24	42.260	42.800	40.980	41.370	41.370	1,905,424
2026-06-23	42.000	43.750	41.990	42.670	42.670	3,088,998
2026-06-22	40.940	43.250	39.220	42.730	42.730	3,507,191
2026-06-18	40.450	41.130	40.030	40.750	40.750	1,410,297
2026-06-17	40.380	41.270	39.900	40.650	40.650	1,520,160
2026-06-16	40.820	41.430	40.410	40.700	40.700	1,466,903
2026-06-15	39.950	42.800	39.950	41.160	41.160	2,161,644
2026-06-12	39.500	40.850	39.140	39.950	39.950	1,530,770
2026-06-11	38.920	39.460	37.700	39.100	39.100	1,480,500
2026-06-10	40.720	40.910	38.690	39.490	39.490	1,450,526
2026-06-09	41.030	41.590	40.500	40.990	40.690	1,326,500
2026-06-08	40.550	42.680	40.090	40.800	40.501	1,721,113
2026-06-05	41.300	42.130	40.070	41.470	41.167	1,446,700
2026-06-04	42.000	42.400	40.940	41.120	40.819	1,054,268
2026-06-03	43.290	43.780	41.900	42.300	41.990	1,146,481
2026-06-02	44.420	44.620	42.700	43.440	43.122	1,240,094
2026-06-01	42.920	45.290	42.330	44.550	44.224	1,641,070
2026-05-29	45.600	45.790	42.900	43.020	42.705	1,832,391
2026-05-28	46.710	46.800	43.570	45.340	45.008	2,068,713
2026-05-27	48.480	49.170	46.430	46.710	46.368	1,560,142
2026-05-26	49.000	49.510	47.350	48.730	48.373	1,545,500
2026-05-25	50.780	51.410	48.390	49.260	48.900	2,070,527
2026-05-22	50.730	51.700	48.880	50.030	49.664	2,173,065
2026-05-21	50.500	53.490	50.500	50.710	50.339	3,759,878
2026-05-20	51.170	51.600	50.300	50.410	50.041	1,247,988
2026-05-19	51.500	52.090	50.660	51.570	51.193	1,306,521
2026-05-18	50.550	51.640	50.510	51.390	51.014	1,208,555
2026-05-15	50.840	52.880	50.750	50.800	50.428	2,001,764
2026-05-14	52.490	52.750	50.700	50.790	50.418	1,674,544
2026-05-13	52.000	52.440	51.710	52.280	51.897	1,158,404
2026-05-12	52.960	53.160	52.000	52.210	51.828	1,496,054
2026-05-11	52.580	53.500	52.470	53.200	52.811	1,947,472
2026-05-08	52.580	52.870	51.900	52.570	52.185	1,685,669
2026-05-07	52.000	52.560	51.820	52.460	52.076	1,691,155
2026-05-06	51.430	52.680	51.060	52.310	51.927	2,113,365
2026-04-30	50.500	52.260	50.500	51.050	50.676	1,547,358
2026-04-29	49.810	50.750	49.600	50.480	50.111	1,021,026
2026-04-28	50.770	50.880	49.320	49.700	49.336	1,358,135
2026-04-27	50.090	50.930	49.320	50.920	50.547	1,324,783
2026-04-24	50.990	51.200	49.730	50.130	49.763	1,429,171

← NewerPage 2 of 3 · 121 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.