Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.730	13.860	13.610	13.640	13.640	2,412,900
2023-10-31	13.830	13.940	13.590	13.730	13.730	3,143,200
2023-10-30	13.500	13.960	13.400	13.940	13.940	4,459,600
2023-10-27	13.970	14.010	13.320	13.510	13.510	6,020,300
2023-10-26	13.810	14.070	13.700	14.000	14.000	3,320,754
2023-10-25	13.570	14.100	13.500	13.930	13.930	4,139,500
2023-10-24	13.740	13.840	13.230	13.760	13.760	3,977,900
2023-10-23	14.010	14.150	13.510	13.640	13.640	6,842,612
2023-10-20	14.350	14.700	14.160	14.160	14.160	7,271,200
2023-10-19	14.450	15.180	14.440	14.650	14.650	13,575,511
2023-10-18	14.190	14.640	14.130	14.430	14.430	6,137,903
2023-10-17	14.350	14.990	14.320	14.730	14.730	7,341,900
2023-10-16	14.440	14.440	14.170	14.310	14.310	3,162,412
2023-10-13	14.460	14.600	14.370	14.480	14.480	4,072,003
2023-10-12	14.720	14.770	14.400	14.550	14.550	5,143,930
2023-10-11	14.780	14.880	14.510	14.750	14.750	7,129,154
2023-10-10	14.580	14.710	14.430	14.710	14.710	8,004,000
2023-10-09	14.460	14.630	14.270	14.480	14.480	8,633,454
2023-09-28	14.390	14.750	14.330	14.480	14.480	10,572,200
2023-09-27	15.000	15.000	14.280	14.440	14.440	19,132,500
2023-09-26	13.410	14.740	13.410	14.740	14.740	10,386,900
2023-09-25	13.430	13.580	13.180	13.400	13.400	2,598,500
2023-09-22	12.750	13.490	12.750	13.480	13.480	3,331,700
2023-09-21	12.850	13.050	12.760	12.830	12.830	1,608,500
2023-09-20	12.910	13.100	12.850	12.850	12.850	1,866,800
2023-09-19	13.140	13.280	12.900	12.950	12.950	2,279,300
2023-09-18	13.270	13.380	13.120	13.190	13.190	2,587,100
2023-09-15	13.560	13.560	13.270	13.350	13.350	2,440,100
2023-09-14	13.670	13.700	13.330	13.480	13.480	2,638,300
2023-09-13	13.920	14.090	13.510	13.630	13.630	3,740,400
2023-09-12	14.160	14.220	13.960	14.060	14.060	3,732,300
2023-09-11	14.240	14.660	14.000	14.160	14.160	6,530,003
2023-09-08	13.760	14.020	13.650	13.940	13.940	2,323,100
2023-09-07	13.920	14.110	13.850	13.850	13.850	2,338,403
2023-09-06	13.870	14.060	13.640	14.000	14.000	2,673,800
2023-09-05	13.920	14.020	13.790	13.850	13.850	1,977,800
2023-09-04	13.700	13.900	13.580	13.890	13.890	2,791,000
2023-09-01	14.060	14.100	13.710	13.730	13.730	2,165,151
2023-08-31	14.020	14.100	13.890	13.930	13.930	2,323,569
2023-08-30	13.560	14.070	13.500	14.020	14.020	4,359,869
2023-08-29	12.830	13.600	12.830	13.580	13.580	3,404,900
2023-08-28	13.550	13.650	12.720	12.840	12.840	3,579,300
2023-08-25	13.280	13.290	12.650	12.700	12.700	3,568,551
2023-08-24	13.800	13.850	13.270	13.300	13.300	3,649,800
2023-08-23	13.790	13.900	13.700	13.750	13.750	2,887,800
2023-08-22	13.500	13.870	13.450	13.860	13.860	2,945,673
2023-08-21	13.400	13.800	13.380	13.450	13.450	2,404,273
2023-08-18	13.900	14.120	13.440	13.440	13.440	3,081,000
2023-08-17	14.050	14.050	13.550	13.960	13.960	1,948,573
2023-08-16	14.090	14.100	13.630	13.790	13.790	2,740,900
2023-08-15	14.240	14.310	13.880	14.030	14.030	2,245,400
2023-08-14	13.840	14.260	13.810	14.250	14.250	2,932,800
2023-08-11	14.300	14.390	13.920	13.960	13.960	2,786,200
2023-08-10	14.220	14.310	14.120	14.290	14.290	2,493,800
2023-08-09	14.120	14.360	14.050	14.190	14.190	2,459,327
2023-08-08	14.120	14.190	14.060	14.150	14.150	1,897,827
2023-08-07	14.120	14.270	14.060	14.140	14.140	2,455,100
2023-08-04	13.810	14.190	13.810	14.060	14.060	4,024,600
2023-08-03	13.820	13.900	13.740	13.810	13.810	1,948,300
2023-08-02	13.800	13.850	13.700	13.840	13.840	1,403,100

← NewerPage 13 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.