Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.750	17.300	16.540	17.100	16.995	13,170,500
2023-02-03	16.420	16.900	16.290	16.870	16.766	11,331,100
2023-02-02	16.500	16.940	16.200	16.490	16.388	9,043,900
2023-02-01	15.840	16.400	15.700	16.360	16.259	8,368,070
2023-01-31	16.000	16.210	15.660	15.700	15.603	6,498,762
2023-01-30	16.440	16.460	15.820	16.030	15.931	6,211,400
2023-01-20	15.740	16.020	15.540	15.870	15.772	6,989,200
2023-01-19	15.360	15.830	15.300	15.790	15.693	6,147,355
2023-01-18	15.170	15.460	15.010	15.360	15.265	3,954,900
2023-01-17	15.470	15.560	15.090	15.170	15.077	2,647,700
2023-01-16	15.110	15.890	15.110	15.450	15.355	4,399,700
2023-01-13	15.330	15.480	15.050	15.150	15.057	2,551,700
2023-01-12	15.190	15.520	15.050	15.200	15.106	3,638,001
2023-01-11	15.600	15.700	15.130	15.170	15.077	4,528,100
2023-01-10	15.640	15.900	15.270	15.590	15.494	4,631,275
2023-01-09	15.390	15.710	15.300	15.630	15.534	5,821,977
2023-01-06	15.600	15.700	15.340	15.370	15.275	4,859,791
2023-01-05	15.490	15.700	15.380	15.600	15.504	8,297,700
2023-01-04	15.470	15.680	15.220	15.460	15.365	9,750,724
2023-01-03	13.890	15.310	13.810	15.310	15.216	9,271,923
2022-12-30	13.750	14.030	13.660	13.920	13.834	2,510,475
2022-12-29	13.710	14.100	13.680	13.750	13.665	2,973,854
2022-12-28	14.160	14.250	13.680	13.850	13.765	4,571,754
2022-12-27	14.470	14.650	14.070	14.300	14.212	3,896,050
2022-12-26	14.430	14.750	14.000	14.490	14.401	7,061,000
2022-12-23	13.950	14.470	13.710	14.380	14.291	7,151,900
2022-12-22	13.930	14.200	13.700	13.950	13.864	4,493,000
2022-12-21	13.880	14.130	13.640	13.930	13.844	3,347,500
2022-12-20	14.040	14.130	13.780	13.810	13.725	2,885,700
2022-12-19	14.350	14.470	13.900	14.010	13.924	2,979,700
2022-12-16	14.580	14.700	14.160	14.350	14.262	4,092,700
2022-12-15	14.700	15.200	14.410	14.710	14.619	4,595,200
2022-12-14	14.580	14.900	14.500	14.530	14.441	3,859,900
2022-12-13	15.160	15.320	14.380	14.470	14.381	6,022,278
2022-12-12	15.090	15.700	14.830	15.200	15.106	7,618,400
2022-12-09	15.460	15.460	14.740	14.810	14.719	7,002,700
2022-12-08	16.030	16.200	15.050	15.220	15.126	10,992,000
2022-12-07	16.160	16.680	15.850	15.940	15.842	16,240,078
2022-12-06	16.250	16.600	15.560	15.720	15.623	13,074,101
2022-12-05	15.490	16.470	15.230	16.170	16.070	18,483,400
2022-12-02	14.800	15.360	14.730	15.250	15.156	10,262,700
2022-12-01	14.360	14.990	14.330	14.830	14.739	8,169,980
2022-11-30	13.710	14.550	13.630	14.490	14.401	10,530,279
2022-11-29	13.270	14.200	13.200	13.820	13.735	8,652,100
2022-11-28	13.060	13.550	13.060	13.300	13.218	4,184,780
2022-11-25	13.720	13.800	13.360	13.380	13.298	5,784,200
2022-11-24	13.940	14.100	13.660	13.700	13.616	6,812,801
2022-11-23	14.860	14.900	13.920	13.940	13.854	9,671,366
2022-11-22	15.510	15.540	14.410	14.830	14.739	14,298,957
2022-11-21	16.280	17.180	15.320	15.920	15.822	20,157,394
2022-11-18	15.290	15.990	15.160	15.620	15.524	21,192,581
2022-11-17	15.090	15.700	14.150	15.680	15.583	20,583,821
2022-11-16	14.680	15.200	14.580	14.760	14.669	10,523,853
2022-11-15	14.550	15.240	14.520	14.860	14.768	12,687,506
2022-11-14	15.490	15.500	14.550	14.560	14.470	15,410,805
2022-11-11	15.300	15.880	14.900	15.800	15.703	26,460,252
2022-11-10	16.100	16.120	15.190	15.420	15.325	30,899,394
2022-11-09	16.120	16.120	16.000	16.120	16.021	7,842,576
2022-11-08	13.680	14.650	13.490	14.650	14.560	6,346,100
2022-11-07	13.060	13.680	13.040	13.320	13.238	2,964,800

← NewerPage 16 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.