Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.710	13.280	12.660	12.900	12.900	13,994,100
2024-04-29	13.000	13.000	12.510	12.700	12.700	16,617,800
2024-04-26	11.500	12.460	11.450	12.460	12.460	9,530,910
2024-04-25	11.280	11.480	11.160	11.330	11.330	4,137,900
2024-04-24	11.100	11.340	11.080	11.320	11.320	4,348,800
2024-04-23	10.870	11.190	10.850	11.080	11.080	4,918,500
2024-04-22	10.730	10.870	10.300	10.770	10.770	5,782,810
2024-04-19	11.160	11.160	10.760	10.790	10.790	5,130,800
2024-04-18	11.190	11.410	10.800	11.160	11.160	6,819,900
2024-04-17	10.450	11.080	10.390	11.010	11.010	8,962,700
2024-04-16	11.120	11.140	10.100	10.100	10.100	8,323,700
2024-04-15	11.910	11.950	10.940	11.220	11.220	8,854,000
2024-04-12	12.090	12.260	11.960	12.000	12.000	4,027,100
2024-04-11	11.930	12.280	11.820	12.130	12.130	5,602,800
2024-04-10	12.130	12.190	11.710	11.940	11.940	6,021,400
2024-04-09	12.020	12.250	11.980	12.230	12.230	5,261,000
2024-04-08	12.470	12.650	12.020	12.100	12.100	6,164,300
2024-04-03	12.950	12.950	12.280	12.400	12.400	8,326,000
2024-04-02	13.590	13.700	12.840	13.000	13.000	9,457,023
2024-04-01	13.320	14.000	13.320	13.580	13.580	9,333,980
2024-03-29	13.400	13.530	13.020	13.190	13.190	5,700,400
2024-03-28	12.820	13.820	12.820	13.540	13.540	13,098,600
2024-03-27	14.800	14.820	13.530	13.530	13.530	15,712,780
2024-03-26	15.520	15.520	14.670	15.030	15.030	16,951,256
2024-03-25	15.000	15.800	14.710	15.650	15.650	23,317,756
2024-03-22	15.290	15.600	14.800	15.140	15.140	16,130,858
2024-03-21	15.500	16.170	15.290	15.380	15.380	27,542,768
2024-03-20	14.600	15.400	14.490	15.290	15.290	20,823,326
2024-03-19	15.080	15.280	14.680	14.690	14.690	18,046,489
2024-03-18	14.650	15.180	14.650	15.070	15.070	20,535,258
2024-03-15	14.850	15.000	14.410	14.770	14.770	23,018,965
2024-03-14	15.000	16.080	14.850	15.290	15.290	45,466,680
2024-03-13	13.350	14.640	13.300	14.640	14.640	16,617,100
2024-03-12	13.420	13.570	13.150	13.310	13.310	10,158,110
2024-03-11	13.100	13.300	12.900	13.260	13.260	10,338,200
2024-03-08	13.030	13.250	12.780	13.200	13.200	11,154,800
2024-03-07	13.810	14.000	13.010	13.040	13.040	19,282,432
2024-03-06	13.970	14.140	13.690	13.970	13.970	16,447,032
2024-03-05	13.720	14.950	13.540	14.250	14.250	29,779,932
2024-03-04	14.080	14.130	13.350	13.830	13.830	18,875,452
2024-03-01	13.600	14.350	13.230	14.050	14.050	27,641,931
2024-02-29	12.820	13.800	12.550	13.590	13.590	26,369,353
2024-02-28	13.670	15.040	13.220	13.310	13.310	39,079,657
2024-02-27	13.200	13.670	13.050	13.670	13.670	27,671,556
2024-02-26	13.090	13.970	12.800	13.630	13.630	34,280,156
2024-02-23	13.190	14.340	12.520	13.250	13.250	40,157,400
2024-02-22	11.950	13.190	11.700	13.190	13.190	35,909,366
2024-02-21	11.990	11.990	11.510	11.990	11.990	20,318,500
2024-02-20	10.900	10.900	10.900	10.900	10.900	1,148,600
2024-02-19	9.910	9.910	9.910	9.910	9.910	1,404,262
2024-02-08	8.110	9.090	7.810	9.010	9.010	16,375,631
2024-02-07	9.270	9.320	8.280	8.280	8.280	19,197,300
2024-02-06	9.320	9.710	8.910	9.200	9.200	15,414,000
2024-02-05	10.870	10.920	9.900	9.900	9.900	5,592,800
2024-02-02	11.790	12.120	10.640	11.000	11.000	7,211,400
2024-02-01	11.690	12.040	11.500	11.820	11.820	6,676,900
2024-01-31	12.740	12.740	11.800	11.850	11.850	6,365,800
2024-01-30	12.980	13.250	12.680	12.770	12.770	4,724,800
2024-01-29	13.990	14.050	13.160	13.170	13.170	5,925,900
2024-01-26	14.100	14.300	13.850	13.990	13.990	7,773,800

← NewerPage 11 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.