Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	53.660	53.930	53.380	53.630	53.238	1,888,689
2025-07-24	52.500	53.870	52.300	53.760	53.367	2,703,639
2025-07-23	52.220	53.480	52.100	52.630	52.245	2,212,483
2025-07-22	52.810	53.180	52.240	52.390	52.007	2,407,236
2025-07-21	52.830	53.640	52.600	53.040	52.652	2,164,503
2025-07-18	53.900	54.300	53.010	53.030	52.642	2,486,453
2025-07-17	53.900	54.490	53.880	53.950	53.555	2,298,706
2025-07-16	54.620	54.860	53.820	53.930	53.535	2,727,800
2025-07-15	53.610	54.760	52.850	54.750	54.349	4,072,000
2025-07-14	55.390	55.870	53.420	53.730	53.337	4,474,606
2025-07-11	54.190	56.880	53.870	55.380	54.975	7,808,456
2025-07-10	53.630	54.360	53.010	53.170	52.781	3,174,900
2025-07-09	54.090	55.270	53.670	54.080	53.684	4,042,000
2025-07-08	53.550	54.290	52.900	54.050	53.654	3,558,756
2025-07-07	53.900	54.390	53.130	53.130	52.741	3,621,659
2025-07-04	54.000	55.300	52.800	54.640	54.240	5,851,655
2025-07-03	53.820	54.260	53.210	53.950	53.555	3,838,924
2025-07-02	54.130	55.060	53.560	54.120	53.724	4,532,153
2025-07-01	56.100	56.200	53.640	54.550	54.151	7,772,380
2025-06-30	56.570	57.960	55.270	56.400	55.987	12,813,663
2025-06-27	52.400	62.660	51.790	58.500	58.072	17,901,482
2025-06-26	52.820	53.380	51.870	52.220	51.838	6,002,555
2025-06-25	49.300	54.770	49.080	53.660	53.267	9,084,799
2025-06-24	47.950	50.220	47.860	49.660	49.297	3,236,853
2025-06-23	45.480	47.750	45.480	47.630	47.281	2,095,800
2025-06-20	47.810	47.810	45.990	46.100	45.763	2,391,800
2025-06-19	49.500	50.850	47.700	47.810	47.460	2,770,153
2025-06-18	50.500	50.600	49.400	49.730	49.366	2,961,656
2025-06-17	51.600	51.960	50.000	50.810	50.438	3,873,456
2025-06-16	48.240	52.070	48.240	51.570	51.193	5,283,900
2025-06-13	49.830	50.000	48.280	48.530	48.175	3,360,621
2025-06-12	48.600	51.000	48.200	50.300	49.932	5,255,374
2025-06-11	47.470	49.470	47.320	48.670	48.314	2,834,800
2025-06-10	48.890	48.890	47.000	47.870	47.123	2,143,289
2025-06-09	48.170	49.600	48.130	48.900	48.137	2,553,710
2025-06-06	48.520	49.200	47.860	48.090	47.339	2,051,289
2025-06-05	47.610	49.200	47.610	48.920	48.156	3,184,060
2025-06-04	46.730	48.680	46.150	47.930	47.182	2,693,353
2025-06-03	45.930	48.070	45.930	46.950	46.217	2,175,400
2025-05-30	46.790	48.110	45.800	46.690	45.961	2,542,000
2025-05-29	45.180	47.000	45.010	47.000	46.266	1,932,300
2025-05-28	46.010	46.680	45.050	45.180	44.475	1,183,300
2025-05-27	46.680	46.790	45.850	46.010	45.292	1,090,700
2025-05-26	45.430	46.730	45.430	46.650	45.922	1,438,800
2025-05-23	47.480	47.480	45.600	45.600	44.888	1,949,600
2025-05-22	47.650	48.450	46.900	47.110	46.374	1,507,600
2025-05-21	48.200	48.600	47.380	47.670	46.926	1,428,800
2025-05-20	47.610	48.900	47.610	48.530	47.772	1,837,499
2025-05-19	47.020	48.270	46.690	48.020	47.270	1,809,600
2025-05-16	47.550	48.050	46.970	47.210	46.473	1,885,900
2025-05-15	48.790	49.090	47.560	47.640	46.896	2,789,600
2025-05-14	48.090	51.160	47.380	49.700	48.924	4,594,641
2025-05-13	49.550	49.600	47.970	48.090	47.339	2,062,200
2025-05-12	47.280	49.240	47.280	48.860	48.097	2,616,453
2025-05-09	48.350	48.360	46.850	46.910	46.178	1,880,590
2025-05-08	48.190	48.590	47.600	48.500	47.743	2,710,100
2025-05-07	50.970	51.000	47.300	47.790	47.044	3,856,100
2025-05-06	47.500	48.250	46.930	48.190	47.438	2,403,200
2025-04-30	45.060	46.860	45.060	46.600	45.872	1,760,759
2025-04-29	44.660	45.900	44.100	45.340	44.632	1,467,826

← NewerPage 6 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.