Shanghai Wisdom Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 44.500 | 44.980 | 43.460 | 44.450 | 43.756 | 3,102,216 |
| 2024-10-29 | 47.030 | 47.690 | 44.800 | 44.880 | 44.179 | 4,393,193 |
| 2024-10-28 | 46.700 | 47.400 | 46.400 | 47.030 | 46.296 | 2,928,671 |
| 2024-10-25 | 48.110 | 48.480 | 46.630 | 47.150 | 46.414 | 4,163,104 |
| 2024-10-24 | 45.900 | 46.770 | 45.760 | 46.450 | 45.725 | 2,403,603 |
| 2024-10-23 | 47.160 | 48.330 | 46.190 | 46.440 | 45.715 | 3,971,127 |
| 2024-10-22 | 47.960 | 48.280 | 46.360 | 47.340 | 46.601 | 4,251,888 |
| 2024-10-21 | 46.920 | 48.850 | 46.360 | 47.960 | 47.211 | 6,741,568 |
| 2024-10-18 | 44.350 | 50.000 | 43.700 | 47.220 | 46.483 | 7,651,139 |
| 2024-10-17 | 45.590 | 46.290 | 44.290 | 44.340 | 43.648 | 5,244,702 |
| 2024-10-16 | 43.010 | 46.000 | 43.010 | 45.220 | 44.514 | 4,592,423 |
| 2024-10-15 | 45.090 | 46.380 | 43.720 | 43.890 | 43.205 | 5,391,051 |
| 2024-10-14 | 43.800 | 45.600 | 42.310 | 45.550 | 44.839 | 5,211,515 |
| 2024-10-11 | 45.330 | 46.320 | 42.820 | 43.470 | 42.791 | 5,496,112 |
| 2024-10-10 | 50.110 | 50.740 | 40.290 | 45.330 | 44.622 | 7,446,693 |
| 2024-10-09 | 54.600 | 58.010 | 49.110 | 49.110 | 48.343 | 10,989,828 |
| 2024-10-08 | 61.000 | 61.390 | 52.000 | 61.390 | 60.432 | 12,910,731 |
| 2024-09-30 | 46.220 | 51.160 | 44.000 | 51.160 | 50.361 | 12,681,150 |
| 2024-09-27 | 38.770 | 43.850 | 38.300 | 42.630 | 41.964 | 12,701,885 |
| 2024-09-26 | 34.940 | 38.020 | 34.940 | 37.670 | 37.082 | 11,089,021 |
| 2024-09-25 | 34.750 | 39.980 | 34.000 | 36.310 | 35.743 | 12,034,864 |
| 2024-09-24 | 32.380 | 34.750 | 31.680 | 34.010 | 33.479 | 8,551,179 |
| 2024-09-23 | 32.120 | 32.400 | 31.630 | 31.820 | 31.323 | 2,224,800 |
| 2024-09-20 | 31.850 | 32.520 | 31.810 | 32.150 | 31.648 | 2,777,653 |
| 2024-09-19 | 31.070 | 32.300 | 30.810 | 31.980 | 31.481 | 3,153,644 |
| 2024-09-18 | 30.610 | 31.370 | 29.870 | 30.820 | 30.339 | 2,208,769 |
| 2024-09-13 | 31.880 | 32.310 | 30.920 | 30.950 | 30.467 | 2,789,469 |
| 2024-09-12 | 31.790 | 32.690 | 31.560 | 31.710 | 31.215 | 3,148,246 |
| 2024-09-11 | 31.600 | 32.060 | 31.360 | 31.850 | 31.353 | 2,417,579 |
| 2024-09-10 | 31.570 | 31.990 | 30.830 | 31.710 | 31.215 | 2,413,805 |
| 2024-09-09 | 31.300 | 32.150 | 30.700 | 31.700 | 31.205 | 3,767,735 |
| 2024-09-06 | 32.900 | 34.300 | 31.700 | 32.160 | 31.658 | 5,008,252 |
| 2024-09-05 | 31.450 | 32.180 | 31.380 | 31.960 | 31.461 | 2,474,906 |
| 2024-09-04 | 30.920 | 32.200 | 30.920 | 31.370 | 30.880 | 2,634,454 |
| 2024-09-03 | 30.650 | 31.370 | 30.650 | 31.230 | 30.742 | 2,075,823 |
| 2024-09-02 | 31.300 | 31.500 | 30.500 | 30.600 | 30.122 | 2,281,600 |
| 2024-08-30 | 30.550 | 32.100 | 30.550 | 31.720 | 31.225 | 3,233,353 |
| 2024-08-29 | 30.030 | 31.280 | 30.030 | 30.780 | 30.299 | 2,181,500 |
| 2024-08-28 | 29.440 | 30.890 | 29.440 | 30.380 | 29.906 | 2,973,502 |
| 2024-08-27 | 30.060 | 30.360 | 29.260 | 29.310 | 28.852 | 1,534,127 |
| 2024-08-26 | 30.240 | 30.690 | 29.830 | 30.320 | 29.847 | 1,438,300 |
| 2024-08-23 | 30.130 | 30.800 | 29.660 | 30.120 | 29.650 | 1,751,100 |
| 2024-08-22 | 31.000 | 31.550 | 30.000 | 30.200 | 29.729 | 2,154,051 |
| 2024-08-21 | 31.090 | 31.590 | 30.900 | 30.980 | 30.496 | 1,615,968 |
| 2024-08-20 | 31.400 | 31.850 | 30.910 | 31.010 | 30.526 | 2,044,031 |
| 2024-08-19 | 31.600 | 32.900 | 31.000 | 31.700 | 31.205 | 2,507,206 |
| 2024-08-16 | 32.800 | 33.650 | 32.210 | 32.270 | 31.766 | 3,594,036 |
| 2024-08-15 | 32.080 | 33.790 | 32.050 | 32.970 | 32.455 | 4,095,256 |
| 2024-08-14 | 32.060 | 32.480 | 31.810 | 32.410 | 31.904 | 2,030,779 |
| 2024-08-13 | 31.860 | 32.300 | 31.390 | 32.260 | 31.756 | 1,892,117 |
| 2024-08-12 | 31.830 | 32.220 | 31.220 | 32.050 | 31.550 | 1,856,396 |
| 2024-08-09 | 32.590 | 32.680 | 31.840 | 31.900 | 31.402 | 1,909,865 |
| 2024-08-08 | 33.200 | 33.330 | 31.940 | 32.290 | 31.786 | 3,253,368 |
| 2024-08-07 | 33.160 | 33.630 | 32.700 | 33.360 | 32.839 | 2,949,330 |
| 2024-08-06 | 32.910 | 33.290 | 32.430 | 33.020 | 32.504 | 2,914,000 |
| 2024-08-05 | 33.170 | 34.000 | 32.280 | 32.360 | 31.855 | 3,733,764 |
| 2024-08-02 | 34.310 | 34.660 | 33.250 | 33.320 | 32.800 | 4,773,653 |
| 2024-08-01 | 34.800 | 35.130 | 34.110 | 34.310 | 33.774 | 8,957,906 |
| 2024-07-31 | 30.800 | 37.100 | 30.560 | 36.740 | 36.166 | 10,355,608 |
| 2024-07-30 | 30.750 | 31.480 | 30.520 | 30.920 | 30.437 | 3,083,693 |
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.