Shanghai Wisdom Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 66.000 | 77.400 | 65.160 | 69.730 | 68.641 | 20,480,671 |
| 2025-01-22 | 61.350 | 64.700 | 60.000 | 64.500 | 63.493 | 8,930,743 |
| 2025-01-21 | 62.120 | 63.260 | 60.890 | 62.980 | 61.997 | 7,108,553 |
| 2025-01-20 | 64.350 | 64.990 | 60.800 | 61.580 | 60.619 | 7,960,185 |
| 2025-01-17 | 64.000 | 68.000 | 63.040 | 63.960 | 62.961 | 10,778,563 |
| 2025-01-16 | 63.230 | 65.700 | 62.000 | 65.700 | 64.674 | 10,243,601 |
| 2025-01-15 | 67.600 | 69.070 | 63.000 | 63.140 | 62.154 | 12,939,082 |
| 2025-01-14 | 66.900 | 74.580 | 65.500 | 70.760 | 69.655 | 17,452,291 |
| 2025-01-13 | 61.370 | 70.200 | 60.980 | 67.900 | 66.840 | 14,756,034 |
| 2025-01-10 | 62.550 | 67.160 | 60.600 | 64.060 | 63.060 | 15,021,688 |
| 2025-01-09 | 58.960 | 68.000 | 58.500 | 64.700 | 63.690 | 16,387,194 |
| 2025-01-08 | 59.690 | 61.790 | 56.920 | 60.100 | 59.162 | 12,897,113 |
| 2025-01-07 | 58.990 | 62.570 | 57.520 | 62.220 | 61.249 | 13,494,138 |
| 2025-01-06 | 58.880 | 59.980 | 56.800 | 58.700 | 57.784 | 8,988,032 |
| 2025-01-03 | 64.490 | 64.800 | 58.750 | 59.700 | 58.768 | 12,858,249 |
| 2025-01-02 | 66.230 | 68.200 | 63.500 | 64.850 | 63.838 | 13,556,084 |
| 2024-12-31 | 72.040 | 73.700 | 67.610 | 68.290 | 67.224 | 17,704,973 |
| 2024-12-30 | 65.000 | 78.980 | 63.880 | 76.780 | 75.581 | 24,606,998 |
| 2024-12-27 | 54.080 | 65.820 | 54.080 | 65.820 | 64.792 | 21,677,297 |
| 2024-12-26 | 52.500 | 58.350 | 52.180 | 54.850 | 53.994 | 10,704,082 |
| 2024-12-25 | 52.530 | 53.400 | 50.740 | 53.000 | 52.173 | 7,020,500 |
| 2024-12-24 | 49.830 | 58.390 | 48.870 | 53.780 | 52.940 | 9,970,846 |
| 2024-12-23 | 50.810 | 50.990 | 48.400 | 48.860 | 48.097 | 4,842,697 |
| 2024-12-20 | 49.000 | 51.500 | 48.510 | 51.100 | 50.302 | 5,039,333 |
| 2024-12-19 | 47.840 | 49.350 | 47.770 | 49.120 | 48.353 | 3,125,184 |
| 2024-12-18 | 48.520 | 49.640 | 47.000 | 48.800 | 48.038 | 3,997,868 |
| 2024-12-17 | 50.490 | 50.500 | 47.600 | 47.820 | 47.073 | 3,838,510 |
| 2024-12-16 | 51.050 | 51.220 | 49.390 | 50.500 | 49.712 | 3,195,437 |
| 2024-12-13 | 52.070 | 52.810 | 51.000 | 51.020 | 50.223 | 4,740,118 |
| 2024-12-12 | 52.210 | 54.100 | 50.900 | 53.110 | 52.281 | 6,318,489 |
| 2024-12-11 | 52.900 | 54.500 | 51.580 | 52.000 | 51.188 | 7,449,529 |
| 2024-12-10 | 59.900 | 59.980 | 53.560 | 53.730 | 52.891 | 10,801,892 |
| 2024-12-09 | 54.010 | 56.780 | 54.010 | 55.500 | 54.633 | 6,632,463 |
| 2024-12-06 | 54.750 | 57.330 | 53.000 | 56.280 | 55.401 | 10,463,738 |
| 2024-12-05 | 55.700 | 56.600 | 54.020 | 54.580 | 53.728 | 9,023,358 |
| 2024-12-04 | 53.200 | 57.560 | 53.180 | 55.930 | 55.057 | 11,594,090 |
| 2024-12-03 | 55.150 | 59.930 | 54.460 | 55.510 | 54.643 | 16,721,015 |
| 2024-12-02 | 52.680 | 63.360 | 51.300 | 58.400 | 57.488 | 21,629,022 |
| 2024-11-29 | 43.820 | 52.800 | 43.720 | 52.800 | 51.976 | 8,323,731 |
| 2024-11-28 | 44.010 | 45.750 | 43.800 | 44.000 | 43.313 | 2,960,122 |
| 2024-11-27 | 42.510 | 44.240 | 41.500 | 44.230 | 43.539 | 2,915,134 |
| 2024-11-26 | 42.900 | 44.200 | 42.440 | 42.470 | 41.807 | 2,043,349 |
| 2024-11-25 | 42.980 | 43.500 | 41.700 | 43.160 | 42.486 | 2,440,222 |
| 2024-11-22 | 45.080 | 46.180 | 42.420 | 42.490 | 41.827 | 3,437,692 |
| 2024-11-21 | 45.900 | 46.400 | 44.820 | 45.530 | 44.819 | 3,128,068 |
| 2024-11-20 | 44.800 | 46.420 | 44.090 | 45.850 | 45.134 | 3,684,622 |
| 2024-11-19 | 42.520 | 45.640 | 42.410 | 45.460 | 44.750 | 4,193,522 |
| 2024-11-18 | 46.880 | 47.910 | 42.180 | 42.730 | 42.063 | 5,185,617 |
| 2024-11-15 | 50.820 | 53.100 | 47.870 | 47.920 | 47.172 | 7,093,046 |
| 2024-11-14 | 51.100 | 52.330 | 49.500 | 50.800 | 50.007 | 7,963,455 |
| 2024-11-13 | 48.300 | 50.970 | 47.830 | 50.740 | 49.948 | 6,590,467 |
| 2024-11-12 | 50.990 | 50.990 | 47.770 | 48.690 | 47.930 | 4,222,033 |
| 2024-11-11 | 47.910 | 49.960 | 47.910 | 49.940 | 49.160 | 4,706,626 |
| 2024-11-08 | 52.720 | 52.880 | 48.600 | 48.700 | 47.940 | 7,049,589 |
| 2024-11-07 | 46.510 | 51.000 | 46.510 | 50.620 | 49.830 | 8,556,455 |
| 2024-11-06 | 47.660 | 49.870 | 46.880 | 47.750 | 47.004 | 7,446,605 |
| 2024-11-05 | 44.360 | 48.780 | 44.010 | 47.700 | 46.955 | 6,180,797 |
| 2024-11-04 | 42.000 | 44.080 | 41.600 | 44.080 | 43.392 | 2,989,797 |
| 2024-11-01 | 45.000 | 45.100 | 41.700 | 41.800 | 41.147 | 4,231,073 |
| 2024-10-31 | 44.300 | 46.850 | 44.000 | 45.350 | 44.642 | 4,195,874 |
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.