Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.400	14.150	13.340	14.060	14.060	9,665,800
2024-01-24	13.220	13.420	12.860	13.340	13.340	6,484,200
2024-01-23	13.120	13.410	12.950	13.180	13.180	6,731,000
2024-01-22	14.180	14.300	13.150	13.250	13.250	6,753,800
2024-01-19	14.620	14.940	14.200	14.220	14.220	7,008,200
2024-01-18	14.580	14.910	14.280	14.660	14.660	7,112,900
2024-01-17	15.100	15.250	14.730	14.780	14.780	4,644,246
2024-01-16	15.430	15.500	14.930	15.180	15.180	7,180,346
2024-01-15	15.600	15.600	15.250	15.460	15.460	5,083,078
2024-01-12	15.960	16.070	15.500	15.630	15.630	9,408,099
2024-01-11	15.640	16.100	15.640	16.060	16.060	8,698,100
2024-01-10	16.400	16.460	15.650	15.650	15.650	11,668,000
2024-01-09	16.390	16.970	16.270	16.460	16.460	10,699,178
2024-01-08	16.240	16.640	16.070	16.380	16.380	9,668,151
2024-01-05	16.900	17.040	16.170	16.330	16.330	11,884,100
2024-01-04	16.880	17.080	16.550	16.840	16.840	9,050,299
2024-01-03	17.290	17.350	16.750	17.070	17.070	15,495,795
2024-01-02	17.660	18.050	17.320	17.380	17.380	16,801,795
2023-12-29	17.010	17.880	16.880	17.740	17.740	27,750,395
2023-12-28	17.420	17.720	16.650	17.190	17.190	28,028,200
2023-12-27	16.920	18.220	16.910	17.430	17.430	35,828,411
2023-12-26	16.430	17.800	15.940	17.100	17.100	30,951,099
2023-12-25	16.190	16.460	16.010	16.260	16.260	12,739,502
2023-12-22	17.290	17.340	16.090	16.170	16.170	25,775,469
2023-12-21	17.020	17.470	16.500	17.220	17.220	23,946,174
2023-12-20	18.150	18.250	17.100	17.170	17.170	28,428,729
2023-12-19	18.130	18.970	17.910	18.250	18.250	30,737,308
2023-12-18	18.090	18.540	17.700	18.440	18.440	28,038,964
2023-12-15	18.710	19.660	17.930	18.160	18.160	41,648,517
2023-12-14	20.400	20.660	19.580	19.580	19.580	39,197,809
2023-12-13	19.800	22.170	19.030	21.750	21.750	75,824,795
2023-12-12	21.000	21.290	19.760	20.150	20.150	57,678,403
2023-12-11	21.000	22.410	19.440	21.310	21.310	81,935,583
2023-12-08	20.370	20.370	18.670	20.370	20.370	60,912,972
2023-12-07	16.850	18.520	16.840	18.520	18.520	37,565,012
2023-12-06	15.900	17.350	15.410	16.840	16.840	36,894,566
2023-12-05	17.760	18.380	16.190	16.190	16.190	42,652,982
2023-12-04	17.510	17.510	17.510	17.510	17.510	3,066,900
2023-12-01	14.930	15.920	14.600	15.920	15.920	13,250,577
2023-11-30	14.670	14.670	14.350	14.470	14.470	2,531,372
2023-11-29	14.700	14.760	14.460	14.560	14.560	2,080,200
2023-11-28	14.560	14.790	14.390	14.680	14.680	2,039,712
2023-11-27	14.610	14.800	14.520	14.560	14.560	2,480,200
2023-11-24	15.050	15.050	14.500	14.620	14.620	2,755,300
2023-11-23	14.850	15.000	14.680	14.940	14.940	2,287,900
2023-11-22	14.940	15.190	14.840	14.850	14.850	2,547,800
2023-11-21	15.140	15.180	14.930	14.940	14.940	2,523,717
2023-11-20	15.030	15.210	15.030	15.140	15.140	2,630,700
2023-11-17	14.970	15.190	14.970	15.060	15.060	2,475,000
2023-11-16	14.980	15.210	14.890	15.030	15.030	2,936,100
2023-11-15	15.200	15.390	14.960	15.040	15.040	3,749,500
2023-11-14	14.850	15.230	14.730	15.170	15.170	5,636,951
2023-11-13	14.460	14.880	14.460	14.860	14.860	4,024,100
2023-11-10	14.590	14.730	14.440	14.460	14.460	3,173,000
2023-11-09	14.710	14.960	14.600	14.700	14.700	4,022,923
2023-11-08	14.620	14.900	14.560	14.730	14.730	5,248,200
2023-11-07	14.490	14.700	14.300	14.610	14.610	4,512,592
2023-11-06	14.180	14.420	14.090	14.380	14.380	4,431,200
2023-11-03	13.560	14.370	13.560	14.080	14.080	5,792,200
2023-11-02	13.740	13.920	13.600	13.620	13.620	3,086,400

← NewerPage 12 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.