Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	51.500	57.900	51.500	53.370	52.979	9,910,374
2025-10-24	48.700	49.340	48.610	49.130	48.770	859,300
2025-10-23	48.000	49.030	47.720	48.970	48.612	1,014,800
2025-10-22	47.510	48.450	47.410	48.300	47.947	755,834
2025-10-21	47.290	47.860	47.100	47.780	47.430	607,500
2025-10-20	47.260	47.410	46.830	47.260	46.914	683,900
2025-10-17	47.770	48.180	46.430	46.430	46.090	840,726
2025-10-16	48.320	48.600	47.600	47.740	47.391	714,704
2025-10-15	48.460	48.780	47.700	48.580	48.224	765,500
2025-10-14	49.060	49.700	47.790	48.000	47.649	1,147,800
2025-10-13	46.440	48.950	46.390	48.950	48.592	1,079,903
2025-10-10	49.820	50.300	49.260	49.310	48.949	993,690
2025-10-09	49.710	50.690	49.380	50.200	49.833	1,137,600
2025-09-30	50.610	51.000	49.880	49.880	49.515	1,113,737
2025-09-29	49.140	50.990	48.520	50.610	50.240	1,502,900
2025-09-26	50.230	50.600	49.000	49.140	48.780	1,376,100
2025-09-25	51.260	51.830	50.640	50.720	50.349	1,446,977
2025-09-24	50.490	51.390	50.050	51.290	50.915	1,191,403
2025-09-23	52.100	52.100	49.700	50.690	50.319	1,810,207
2025-09-22	51.960	52.400	51.650	52.300	51.917	983,100
2025-09-19	52.280	52.830	51.670	52.010	51.629	1,655,802
2025-09-18	54.390	54.400	51.850	52.400	52.017	3,199,521
2025-09-17	53.190	55.310	52.500	54.400	54.002	3,631,835
2025-09-16	51.400	53.100	51.400	52.900	52.513	1,933,953
2025-09-15	52.200	52.210	51.350	51.610	51.232	1,507,907
2025-09-12	52.890	53.640	52.220	52.220	51.838	2,637,003
2025-09-11	52.810	53.910	52.810	53.550	53.158	3,332,089
2025-09-10	52.000	52.980	51.160	51.290	50.915	1,109,325
2025-09-09	52.300	52.300	51.200	51.550	51.173	1,266,993
2025-09-08	51.780	52.460	51.420	52.320	51.937	1,406,212
2025-09-05	51.000	52.010	50.320	51.810	51.431	1,444,452
2025-09-04	51.350	52.290	50.020	50.980	50.607	1,924,900
2025-09-03	53.660	53.660	50.620	50.850	50.478	2,227,591
2025-09-02	55.140	55.140	52.700	53.250	52.860	2,727,473
2025-09-01	55.620	56.380	54.680	55.270	54.866	2,367,372
2025-08-29	55.250	57.150	54.650	55.800	55.392	3,732,476
2025-08-28	54.520	55.440	53.120	55.250	54.846	3,569,718
2025-08-27	56.440	57.370	54.100	54.500	54.101	3,613,245
2025-08-26	56.800	57.780	56.360	56.500	56.087	3,606,052
2025-08-25	56.830	58.340	56.550	57.220	56.801	5,167,173
2025-08-22	55.730	56.960	55.550	56.780	56.364	3,523,215
2025-08-21	56.600	57.480	55.760	55.910	55.501	3,609,900
2025-08-20	56.400	56.500	55.200	56.460	56.047	3,235,526
2025-08-19	56.860	57.300	55.920	56.850	56.434	4,201,842
2025-08-18	55.900	58.020	55.180	56.920	56.503	7,117,311
2025-08-15	53.100	56.160	53.100	55.800	55.392	6,638,750
2025-08-14	54.780	55.490	53.540	53.550	53.158	3,745,817
2025-08-13	55.130	55.770	53.920	54.770	54.369	3,784,691
2025-08-12	54.580	55.200	54.300	55.000	54.598	2,963,500
2025-08-11	53.080	54.890	53.050	54.660	54.260	3,011,485
2025-08-08	54.370	54.630	52.950	52.960	52.572	2,469,631
2025-08-07	55.050	55.300	54.130	54.820	54.419	2,732,800
2025-08-06	54.200	55.280	53.880	55.000	54.598	3,520,944
2025-08-05	53.350	54.230	53.010	54.050	53.654	2,558,441
2025-08-04	52.300	53.470	52.300	53.300	52.910	1,619,201
2025-08-01	52.370	53.080	52.140	52.910	52.523	1,819,400
2025-07-31	52.250	53.850	52.200	52.390	52.007	1,989,411
2025-07-30	53.700	53.700	52.230	52.510	52.126	1,909,900
2025-07-29	53.360	53.720	52.570	53.610	53.218	1,983,053
2025-07-28	53.860	54.500	53.360	53.720	53.327	2,164,756

← NewerPage 5 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.