Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.820	13.930	13.700	13.860	13.860	1,916,800
2023-07-31	13.870	14.000	13.770	13.870	13.870	2,337,700
2023-07-28	13.550	13.880	13.420	13.810	13.810	2,686,900
2023-07-27	13.640	13.730	13.490	13.500	13.500	1,997,800
2023-07-26	13.910	13.980	13.610	13.640	13.640	3,202,400
2023-07-25	13.750	14.050	13.700	14.010	14.010	2,739,000
2023-07-24	13.620	13.820	13.420	13.660	13.660	2,170,300
2023-07-21	13.640	13.750	13.480	13.540	13.540	2,112,400
2023-07-20	13.980	14.020	13.620	13.650	13.650	2,866,100
2023-07-19	13.900	14.090	13.810	13.910	13.910	2,615,100
2023-07-18	14.100	14.120	13.800	13.820	13.820	2,744,800
2023-07-17	14.020	14.200	13.890	14.060	14.060	3,588,200
2023-07-14	13.680	14.300	13.660	14.070	14.070	5,610,200
2023-07-13	13.580	13.740	13.260	13.670	13.670	6,400,900
2023-07-12	14.220	14.220	13.700	13.740	13.740	7,301,900
2023-07-11	14.450	14.600	14.200	14.230	14.230	5,576,100
2023-07-10	14.970	14.990	14.430	14.450	14.450	6,591,900
2023-07-07	15.420	15.420	14.650	14.990	14.990	10,694,500
2023-07-06	15.550	16.500	15.400	15.460	15.460	17,695,621
2023-07-05	14.880	16.370	14.800	15.510	15.510	18,375,900
2023-07-04	14.690	14.900	14.660	14.880	14.880	2,279,521
2023-07-03	14.750	14.950	14.460	14.760	14.760	3,157,121
2023-06-30	14.650	14.840	14.450	14.690	14.690	3,032,890
2023-06-29	14.710	14.780	14.500	14.680	14.680	2,924,600
2023-06-28	15.060	15.150	14.200	14.690	14.690	4,720,100
2023-06-27	15.120	15.370	15.010	15.090	15.090	4,225,500
2023-06-26	15.650	15.800	15.000	15.120	15.120	4,081,600
2023-06-21	16.170	16.280	15.700	15.700	15.700	3,846,700
2023-06-20	16.560	16.560	16.260	16.390	16.390	2,824,700
2023-06-19	16.130	16.650	16.100	16.610	16.610	4,856,200
2023-06-16	15.930	16.260	15.690	16.180	16.180	3,938,500
2023-06-15	16.170	16.250	15.870	15.960	15.960	2,833,700
2023-06-14	16.280	16.390	16.050	16.190	16.190	3,054,600
2023-06-13	15.950	16.380	15.820	16.310	16.310	3,647,900
2023-06-12	16.000	16.190	15.950	15.970	15.970	2,949,700
2023-06-09	15.810	16.070	15.680	16.050	16.050	3,949,300
2023-06-08	16.150	16.150	15.450	15.700	15.700	5,617,300
2023-06-07	16.130	16.310	15.760	16.230	16.130	7,927,500
2023-06-06	16.900	17.000	15.810	15.820	15.723	7,448,173
2023-06-05	16.060	16.530	15.820	16.420	16.319	8,895,300
2023-06-02	15.990	16.780	15.600	16.280	16.180	12,726,400
2023-06-01	15.120	15.780	14.920	15.600	15.504	5,433,200
2023-05-31	15.080	15.280	15.010	15.180	15.087	3,371,800
2023-05-30	14.730	15.060	14.440	15.020	14.928	3,864,400
2023-05-29	14.610	14.820	14.520	14.700	14.609	2,255,800
2023-05-26	14.370	14.640	14.240	14.580	14.490	2,218,200
2023-05-25	14.400	14.590	14.130	14.370	14.282	2,228,300
2023-05-24	14.330	14.570	14.280	14.440	14.351	2,039,300
2023-05-23	14.600	14.640	14.360	14.440	14.351	1,702,682
2023-05-22	14.770	14.850	14.550	14.630	14.540	1,737,900
2023-05-19	14.800	14.940	14.530	14.770	14.679	2,439,200
2023-05-18	14.350	14.840	14.340	14.820	14.729	3,313,200
2023-05-17	14.000	14.440	13.980	14.400	14.311	2,731,000
2023-05-16	14.570	14.630	14.030	14.070	13.983	3,447,200
2023-05-15	14.690	14.820	14.290	14.590	14.500	3,615,300
2023-05-12	14.750	15.100	14.630	14.820	14.729	4,411,700
2023-05-11	14.650	15.090	14.530	14.800	14.709	5,945,200
2023-05-10	14.330	14.670	14.330	14.420	14.331	2,926,600
2023-05-09	14.760	14.830	14.410	14.410	14.321	3,868,900
2023-05-08	14.650	15.030	14.520	14.880	14.788	3,557,300

← NewerPage 14 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.