Shanghai Wisdom Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.940	45.980	44.360	44.860	44.160	1,474,216
2025-04-25	45.690	46.200	44.910	45.600	44.888	1,642,000
2025-04-24	46.640	46.700	44.820	45.200	44.494	1,809,667
2025-04-23	46.330	47.160	45.600	46.470	45.744	2,451,600
2025-04-22	45.940	46.500	45.360	46.000	45.282	2,596,100
2025-04-21	44.030	45.300	43.510	45.130	44.425	3,584,300
2025-04-18	46.010	46.880	45.610	46.400	45.676	1,557,300
2025-04-17	45.970	47.090	45.740	46.170	45.449	1,728,500
2025-04-16	46.310	46.980	45.130	46.200	45.479	1,853,300
2025-04-15	47.000	47.600	46.230	46.820	46.089	1,505,400
2025-04-14	46.910	48.230	46.530	47.140	46.404	2,388,189
2025-04-11	45.580	46.470	45.020	46.050	45.331	2,238,810
2025-04-10	45.530	46.880	45.520	45.560	44.849	2,933,280
2025-04-09	41.700	44.730	38.500	44.400	43.707	3,936,870
2025-04-08	41.980	43.660	40.690	42.200	41.541	3,430,726
2025-04-07	46.100	47.690	40.220	40.230	39.602	3,494,740
2025-04-03	51.210	52.430	50.210	50.280	49.495	1,853,800
2025-04-02	50.540	52.170	50.540	51.560	50.755	1,108,800
2025-04-01	52.030	52.690	51.300	51.300	50.499	1,637,616
2025-03-31	51.100	52.020	49.800	51.760	50.952	2,484,630
2025-03-28	52.300	53.300	52.150	52.690	51.867	1,716,800
2025-03-27	52.320	53.660	51.500	52.580	51.759	2,337,900
2025-03-26	52.980	54.100	52.060	52.170	51.355	2,015,900
2025-03-25	55.170	55.860	53.040	53.170	52.340	2,229,600
2025-03-24	58.010	58.350	53.630	55.900	55.027	3,546,475
2025-03-21	57.780	59.200	56.860	58.500	57.587	3,448,936
2025-03-20	58.500	58.870	57.630	57.780	56.878	2,080,340
2025-03-19	59.000	59.590	58.080	58.600	57.685	2,391,240
2025-03-18	60.020	60.390	59.000	59.250	58.325	2,337,700
2025-03-17	60.000	60.500	59.300	59.550	58.620	3,775,300
2025-03-14	57.200	63.000	57.020	60.840	59.890	7,324,053
2025-03-13	59.010	59.860	56.670	57.620	56.720	3,875,400
2025-03-12	59.390	60.900	58.500	59.590	58.660	3,800,100
2025-03-11	59.580	60.010	58.030	59.090	58.167	3,783,504
2025-03-10	60.780	61.980	59.450	60.800	59.851	4,310,600
2025-03-07	63.200	64.600	60.610	61.770	60.806	6,437,366
2025-03-06	60.500	63.200	60.500	62.600	61.623	7,495,792
2025-03-05	58.070	61.530	57.600	59.760	58.827	6,065,900
2025-03-04	56.610	58.690	56.610	58.010	57.104	3,080,000
2025-03-03	60.010	60.500	56.380	57.700	56.799	6,414,704
2025-02-28	62.000	65.490	60.030	60.710	59.762	8,190,892
2025-02-27	63.700	64.890	60.300	62.700	61.721	6,536,027
2025-02-26	61.900	64.610	60.840	64.400	63.395	8,102,833
2025-02-25	63.010	63.500	61.560	62.250	61.278	5,021,482
2025-02-24	63.530	65.860	63.070	64.150	63.148	5,741,400
2025-02-21	65.200	65.480	62.800	64.820	63.808	8,140,582
2025-02-20	63.530	65.000	62.700	64.700	63.690	9,526,750
2025-02-19	57.390	65.600	57.390	63.200	62.213	11,836,229
2025-02-18	61.000	61.450	57.080	57.410	56.514	6,336,558
2025-02-17	60.500	61.480	59.880	61.450	60.491	6,752,700
2025-02-14	59.410	60.830	58.510	60.250	59.309	5,166,724
2025-02-13	61.300	62.150	59.500	59.960	59.024	6,463,579
2025-02-12	61.020	62.110	60.250	61.920	60.953	7,044,937
2025-02-11	63.280	63.280	61.040	61.740	60.776	6,716,818
2025-02-10	61.540	63.580	61.000	63.120	62.135	8,836,862
2025-02-07	59.900	62.670	59.370	61.490	60.530	10,605,974
2025-02-06	57.870	60.200	57.320	59.790	58.857	8,117,911
2025-02-05	56.260	58.500	55.080	58.450	57.537	8,157,721
2025-01-27	61.340	62.260	55.550	55.550	54.683	10,136,067
2025-01-24	63.010	64.640	60.740	62.550	61.573	16,188,116

← NewerPage 7 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.