Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.200	62.900	61.160	61.800	61.348	3,452,194
2026-01-19	62.290	63.190	62.260	62.750	62.291	3,564,025
2026-01-16	65.720	66.310	62.690	62.750	62.291	6,665,182
2026-01-15	69.210	69.800	64.200	65.010	64.534	11,955,353
2026-01-14	71.840	77.480	70.180	71.740	71.215	17,709,115
2026-01-13	67.500	78.050	65.000	71.800	71.275	19,856,607
2026-01-12	61.280	65.090	60.620	65.040	64.564	8,698,434
2026-01-09	60.970	61.950	60.550	61.250	60.802	5,052,989
2026-01-08	60.290	61.980	59.880	61.480	61.030	6,151,676
2026-01-07	59.670	61.030	59.230	60.590	60.147	5,978,648
2026-01-06	58.000	61.180	57.780	60.750	60.305	7,261,143
2026-01-05	57.190	58.280	56.610	58.230	57.804	4,054,594
2025-12-31	56.580	57.660	55.810	57.180	56.762	3,701,867
2025-12-30	55.330	57.470	55.220	56.580	56.166	3,106,941
2025-12-29	56.800	57.070	55.580	55.800	55.392	2,899,548
2025-12-26	56.880	58.800	56.800	56.890	56.474	4,214,142
2025-12-25	56.350	57.550	56.030	57.120	56.702	3,552,856
2025-12-24	54.380	56.750	54.330	56.450	56.037	3,103,730
2025-12-23	57.010	57.490	54.720	54.900	54.498	4,036,266
2025-12-22	56.250	57.780	56.250	57.480	57.059	2,900,736
2025-12-19	55.760	57.200	55.590	56.800	56.384	3,605,637
2025-12-18	57.980	58.300	55.760	55.760	55.352	4,537,425
2025-12-17	58.550	59.980	56.660	58.750	58.320	6,505,484
2025-12-16	57.270	60.600	57.000	59.530	59.094	7,693,136
2025-12-15	56.500	58.960	56.260	57.800	57.377	4,122,363
2025-12-12	59.300	59.850	57.160	57.400	56.980	6,292,818
2025-12-11	62.980	63.080	59.290	59.300	58.866	6,292,625
2025-12-10	63.900	64.000	62.280	62.580	62.122	5,702,553
2025-12-09	64.460	65.650	63.640	63.910	63.442	6,936,651
2025-12-08	64.800	67.300	64.110	66.000	65.517	12,517,740
2025-12-05	63.320	70.200	62.100	66.300	65.815	15,938,206
2025-12-04	58.010	66.690	57.490	63.020	62.559	13,839,230
2025-12-03	58.750	60.880	56.800	59.060	58.628	6,781,651
2025-12-02	59.730	59.730	58.330	58.750	58.320	3,944,021
2025-12-01	60.510	61.380	59.340	59.990	59.551	5,825,155
2025-11-28	59.550	63.000	59.100	61.210	60.762	8,314,595
2025-11-27	59.310	61.700	58.470	59.920	59.482	6,143,560
2025-11-26	59.010	60.890	59.000	59.280	58.846	6,742,992
2025-11-25	55.800	61.800	55.670	59.650	59.213	10,438,413
2025-11-24	54.800	55.940	52.580	55.280	54.875	5,685,420
2025-11-21	55.000	57.880	54.110	54.950	54.548	7,239,632
2025-11-20	63.000	64.300	56.760	57.000	56.583	8,496,255
2025-11-19	63.010	63.500	59.300	60.100	59.660	8,095,798
2025-11-18	58.000	61.760	57.300	61.120	60.673	9,966,432
2025-11-17	56.470	58.790	56.000	58.490	58.062	6,291,337
2025-11-14	58.820	58.830	56.500	56.630	56.216	7,424,190
2025-11-13	59.010	60.960	57.820	60.500	60.057	9,486,605
2025-11-12	60.650	60.880	58.000	59.460	59.025	6,173,955
2025-11-11	62.070	63.660	60.220	60.660	60.216	9,287,624
2025-11-10	56.700	65.350	56.210	62.000	61.546	13,438,484
2025-11-07	56.020	58.700	55.240	56.690	56.275	7,831,442
2025-11-06	57.000	61.520	56.790	58.700	58.270	10,712,699
2025-11-05	57.000	58.580	56.700	57.190	56.771	7,300,381
2025-11-04	56.240	59.580	55.220	59.180	58.747	11,935,257
2025-11-03	57.010	57.860	55.790	56.600	56.186	7,805,829
2025-10-31	58.500	59.300	56.900	57.490	57.069	8,904,879
2025-10-30	61.240	61.370	58.000	58.550	58.122	14,752,751
2025-10-29	51.270	61.520	50.340	61.520	61.070	17,897,260
2025-10-28	50.880	52.180	50.090	51.270	50.895	6,950,690
2025-10-27	51.500	57.900	51.500	53.370	52.979	9,910,374

← NewerPage 4 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.