Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.040	11.070	10.840	11.020	11.020	2,796,600
2024-07-26	10.650	11.000	10.650	10.990	10.990	3,310,600
2024-07-25	10.620	10.870	10.420	10.780	10.780	3,381,200
2024-07-24	10.910	11.080	10.710	10.710	10.710	3,391,100
2024-07-23	11.130	11.130	10.890	10.890	10.890	4,792,900
2024-07-22	11.200	11.500	11.000	11.100	11.100	7,241,200
2024-07-19	10.700	10.980	10.600	10.920	10.920	4,327,300
2024-07-18	10.560	10.680	10.270	10.630	10.630	3,928,300
2024-07-17	10.910	10.990	10.700	10.710	10.710	2,744,100
2024-07-16	10.790	10.950	10.700	10.910	10.910	2,811,600
2024-07-15	11.060	11.060	10.770	10.800	10.800	3,752,900
2024-07-12	11.180	11.290	11.060	11.120	11.120	5,619,600
2024-07-11	10.960	11.160	10.900	11.120	11.120	5,869,400
2024-07-10	10.820	11.120	10.620	10.880	10.880	5,975,000
2024-07-09	10.530	10.860	10.220	10.810	10.810	5,074,500
2024-07-08	10.650	10.650	10.270	10.290	10.290	3,014,000
2024-07-05	10.460	10.460	10.460	10.460	10.460	0
2024-07-04	10.760	10.890	10.430	10.460	10.460	3,880,033
2024-07-03	11.170	11.280	10.820	10.840	10.840	4,872,453
2024-07-02	10.970	11.880	10.950	11.190	11.190	7,659,853
2024-07-01	10.880	10.960	10.600	10.900	10.900	3,651,800
2024-06-28	11.020	11.160	10.880	10.940	10.940	4,961,000
2024-06-27	11.200	11.330	10.940	11.060	11.060	6,522,300
2024-06-26	10.550	11.350	10.300	11.190	11.190	7,095,900
2024-06-25	10.500	10.700	10.220	10.340	10.340	3,125,900
2024-06-24	10.890	10.980	10.450	10.500	10.500	3,701,500
2024-06-21	10.990	11.070	10.770	11.020	11.020	2,773,000
2024-06-20	11.240	11.360	11.020	11.050	11.050	3,834,700
2024-06-19	11.340	11.530	11.280	11.300	11.300	3,766,200
2024-06-18	11.210	11.310	10.960	11.280	11.280	3,604,600
2024-06-17	11.060	11.200	11.000	11.030	11.030	3,185,500
2024-06-14	10.970	11.180	10.820	11.160	11.160	3,616,000
2024-06-13	10.950	11.090	10.780	11.000	11.000	4,089,100
2024-06-12	10.510	10.930	10.510	10.900	10.900	4,101,100
2024-06-11	10.300	10.580	10.100	10.570	10.570	3,639,500
2024-06-07	10.260	10.410	10.120	10.350	10.350	4,595,100
2024-06-06	10.810	10.950	10.010	10.170	10.170	7,169,881
2024-06-05	10.850	11.060	10.780	10.800	10.800	3,840,100
2024-06-04	11.160	11.250	10.780	10.930	10.930	5,771,600
2024-06-03	11.670	11.720	11.150	11.250	11.250	5,593,200
2024-05-31	11.360	11.720	11.240	11.670	11.670	6,168,023
2024-05-30	11.420	11.420	11.150	11.260	11.260	4,243,900
2024-05-29	11.400	11.550	11.290	11.420	11.420	6,610,300
2024-05-28	11.350	11.510	11.200	11.300	11.300	5,152,600
2024-05-27	10.560	11.790	10.560	11.320	11.320	8,674,700
2024-05-24	12.100	12.100	11.730	11.730	11.730	4,503,700
2024-05-23	12.250	12.290	12.000	12.000	12.000	5,455,900
2024-05-22	12.130	12.350	12.110	12.300	12.300	4,766,000
2024-05-21	12.420	12.430	12.110	12.210	12.210	7,898,600
2024-05-20	12.550	12.750	12.280	12.490	12.490	7,996,500
2024-05-17	12.580	12.800	12.380	12.660	12.660	7,863,800
2024-05-16	12.600	12.870	12.560	12.590	12.590	10,012,700
2024-05-15	12.960	13.330	12.650	12.850	12.850	17,242,500
2024-05-14	14.100	14.590	13.150	13.390	13.390	28,148,300
2024-05-13	12.990	13.980	12.780	13.430	13.430	28,452,000
2024-05-10	12.920	12.920	12.540	12.710	12.710	4,413,000
2024-05-09	12.760	12.930	12.760	12.850	12.850	4,367,800
2024-05-08	12.850	12.880	12.640	12.730	12.730	4,910,800
2024-05-07	12.750	13.070	12.710	12.960	12.960	7,895,600
2024-05-06	12.890	13.000	12.770	12.860	12.860	8,482,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1000 CNY
2022-06-14	0.1000 CNY
2020-06-12	0.0500 CNY
2019-06-14	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.