Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.440	14.810	14.200	14.700	14.609	5,197,100
2023-05-04	14.770	14.900	14.190	14.440	14.351	6,492,700
2023-04-28	14.470	15.120	14.470	15.020	14.928	5,417,500
2023-04-27	14.660	14.960	14.400	14.460	14.371	4,410,600
2023-04-26	14.800	15.300	14.460	14.750	14.659	7,434,900
2023-04-25	15.200	15.330	14.390	14.860	14.768	9,356,600
2023-04-24	15.670	15.990	15.610	15.710	15.613	3,867,100
2023-04-21	16.720	16.800	15.680	15.680	15.583	6,653,301
2023-04-20	16.700	16.970	16.700	16.860	16.756	3,826,400
2023-04-19	16.550	17.190	16.510	16.750	16.647	5,686,800
2023-04-18	16.880	16.880	16.260	16.600	16.498	4,978,700
2023-04-17	17.540	17.630	16.710	16.780	16.677	9,734,800
2023-04-14	18.080	18.280	17.420	17.710	17.601	7,376,523
2023-04-13	18.370	18.530	17.990	18.000	17.889	7,648,827
2023-04-12	17.680	18.550	17.580	18.490	18.376	12,009,400
2023-04-11	17.610	17.980	17.270	17.550	17.442	7,995,674
2023-04-10	18.700	18.870	17.590	17.720	17.611	12,075,027
2023-04-07	19.350	19.360	17.600	18.410	18.297	18,490,200
2023-04-06	18.200	19.160	18.130	18.870	18.754	16,509,830
2023-04-04	18.970	19.020	18.470	18.700	18.585	11,003,900
2023-04-03	18.650	18.960	18.200	18.890	18.774	11,843,860
2023-03-31	17.850	18.790	17.690	18.730	18.615	10,839,100
2023-03-30	18.390	18.450	17.760	17.850	17.740	7,903,000
2023-03-29	18.440	18.770	18.230	18.470	18.356	7,387,545
2023-03-28	18.900	18.900	18.360	18.450	18.336	8,831,774
2023-03-27	19.280	19.300	18.580	19.000	18.883	14,052,076
2023-03-24	18.800	19.380	18.440	19.280	19.161	17,832,273
2023-03-23	18.700	18.990	18.650	18.810	18.694	12,149,073
2023-03-22	18.400	19.060	18.320	19.000	18.883	17,137,345
2023-03-21	17.930	18.320	17.600	18.260	18.148	8,968,200
2023-03-20	18.220	18.380	17.680	17.920	17.810	10,213,100
2023-03-17	17.580	18.470	17.570	18.220	18.108	13,497,800
2023-03-16	17.700	17.900	17.100	17.450	17.343	10,190,500
2023-03-15	18.650	18.740	17.800	17.900	17.790	12,057,676
2023-03-14	18.900	18.900	18.140	18.380	18.267	13,494,179
2023-03-13	18.560	19.000	18.070	18.960	18.843	19,774,479
2023-03-10	17.690	19.230	17.610	18.670	18.555	23,287,779
2023-03-09	18.200	18.200	17.510	17.950	17.839	12,394,021
2023-03-08	17.900	18.310	17.660	18.300	18.187	12,399,907
2023-03-07	18.950	19.150	17.910	18.010	17.899	18,334,179
2023-03-06	18.900	19.120	18.520	18.740	18.625	18,138,000
2023-03-03	19.400	19.610	18.700	19.080	18.962	34,571,278
2023-03-02	20.260	21.040	19.800	20.080	19.956	55,472,004
2023-03-01	18.110	19.670	18.110	19.670	19.549	23,448,847
2023-02-28	17.700	18.440	17.680	17.880	17.770	23,359,004
2023-02-27	19.350	19.880	17.800	17.890	17.780	35,461,907
2023-02-24	16.930	18.260	16.810	18.260	18.148	16,630,660
2023-02-23	17.440	17.490	16.530	16.600	16.498	17,375,900
2023-02-22	16.990	17.790	16.990	17.620	17.511	21,494,555
2023-02-21	18.920	18.950	17.330	17.400	17.293	33,898,207
2023-02-20	16.530	17.230	16.530	17.230	17.124	5,073,900
2023-02-17	16.770	16.770	15.660	15.660	15.564	10,840,600
2023-02-16	16.500	17.590	16.450	16.740	16.637	13,722,700
2023-02-15	16.240	16.760	16.070	16.610	16.508	8,883,750
2023-02-14	16.590	16.590	16.120	16.230	16.130	5,501,862
2023-02-13	16.550	16.690	16.380	16.510	16.408	5,845,100
2023-02-10	16.800	17.060	16.500	16.550	16.448	7,609,700
2023-02-09	16.750	16.850	16.370	16.820	16.716	7,923,900
2023-02-08	17.000	17.230	16.690	16.780	16.677	6,071,200
2023-02-07	17.000	17.270	16.650	17.000	16.895	10,843,800

← NewerPage 15 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.