Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	51.000	52.150	50.360	51.170	50.796	2,477,003
2026-04-22	49.430	50.840	49.380	50.350	49.982	1,201,000
2026-04-21	50.510	50.560	49.410	49.840	49.475	1,120,203
2026-04-20	51.000	51.110	50.500	50.620	50.250	837,153
2026-04-17	51.140	51.480	50.530	50.760	50.389	955,800
2026-04-16	51.000	51.400	50.430	51.310	50.935	1,189,000
2026-04-15	50.950	51.200	50.380	50.510	50.140	1,003,628
2026-04-14	50.900	51.200	49.970	50.650	50.279	1,168,419
2026-04-13	49.940	50.490	49.710	50.300	49.932	959,900
2026-04-10	50.200	51.470	49.680	50.300	49.932	1,848,247
2026-04-09	49.950	50.300	49.200	49.570	49.207	1,452,721
2026-04-08	48.120	50.800	48.120	50.550	50.180	2,147,714
2026-04-07	46.430	47.350	46.430	47.180	46.835	717,600
2026-04-03	47.860	48.330	46.330	46.430	46.090	857,600
2026-04-02	48.900	48.900	47.380	47.630	47.281	902,400
2026-04-01	48.710	48.950	48.260	48.950	48.592	944,705
2026-03-31	48.660	49.380	47.750	47.800	47.450	896,244
2026-03-30	47.660	48.540	47.360	48.500	48.145	790,179
2026-03-27	46.900	48.640	46.700	48.400	48.046	1,005,080
2026-03-26	49.080	49.300	47.310	47.610	47.262	1,191,100
2026-03-25	48.560	49.960	48.540	49.190	48.830	1,257,900
2026-03-24	48.500	48.780	47.320	48.710	48.354	1,432,610
2026-03-23	49.000	49.610	47.070	47.460	47.113	1,950,611
2026-03-20	52.150	52.400	49.770	49.790	49.426	1,762,466
2026-03-19	52.200	53.090	51.700	51.970	51.590	1,490,447
2026-03-18	51.790	52.980	51.790	52.870	52.483	1,273,468
2026-03-17	52.500	53.990	51.700	51.990	51.610	1,664,530
2026-03-16	51.750	52.490	51.600	52.490	52.106	1,341,534
2026-03-13	52.620	53.070	51.680	51.710	51.332	1,490,433
2026-03-12	53.890	54.620	53.000	53.280	52.890	1,435,300
2026-03-11	54.920	55.190	53.900	53.900	53.506	1,273,467
2026-03-10	54.500	55.180	54.130	54.800	54.399	1,217,534
2026-03-09	53.100	54.140	52.670	53.900	53.506	1,555,905
2026-03-06	52.600	54.470	52.550	54.450	54.052	1,451,575
2026-03-05	53.600	53.800	52.920	53.170	52.781	1,316,110
2026-03-04	53.000	53.800	52.080	52.650	52.265	1,902,538
2026-03-03	56.010	56.790	53.250	53.380	52.989	2,592,775
2026-03-02	58.500	58.500	55.990	56.020	55.610	3,249,022
2026-02-27	59.480	60.140	59.280	59.580	59.144	1,733,013
2026-02-26	60.960	61.010	59.170	59.660	59.223	2,370,194
2026-02-25	60.360	61.490	60.010	61.010	60.564	1,693,452
2026-02-24	61.220	61.330	59.500	60.010	59.571	1,943,869
2026-02-13	61.800	63.140	60.730	60.900	60.454	2,089,007
2026-02-12	61.600	63.150	60.590	62.730	62.271	2,392,568
2026-02-11	64.230	64.350	61.500	61.740	61.288	3,152,348
2026-02-10	63.120	64.210	62.500	64.210	63.740	3,373,768
2026-02-09	61.590	63.200	61.320	63.150	62.688	3,026,557
2026-02-06	60.990	61.990	60.550	61.060	60.613	2,337,873
2026-02-05	60.380	62.370	60.160	62.200	61.745	3,248,753
2026-02-04	59.960	61.490	59.250	60.980	60.534	2,666,557
2026-02-03	59.040	60.240	59.040	60.210	59.769	1,805,459
2026-02-02	59.180	60.690	58.700	58.980	58.548	2,160,829
2026-01-30	59.300	60.170	57.720	59.660	59.223	2,532,791
2026-01-29	59.100	60.790	58.230	60.230	59.789	3,113,901
2026-01-28	61.100	61.180	59.050	59.170	58.737	2,654,822
2026-01-27	60.200	61.220	58.040	61.180	60.732	3,251,855
2026-01-26	63.800	63.800	60.160	60.720	60.276	4,381,546
2026-01-23	62.000	63.680	61.600	63.680	63.214	4,219,941
2026-01-22	61.950	62.630	61.660	61.940	61.487	3,117,356
2026-01-21	61.280	62.580	61.120	62.080	61.626	2,881,882

← NewerPage 3 of 5 · 243 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.