Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.080	13.180	12.970	13.100	13.019	2,644,900
2022-11-03	13.320	13.480	13.010	13.080	12.999	3,728,500
2022-11-02	13.700	13.700	13.180	13.480	13.397	6,263,760
2022-11-01	13.120	13.200	12.870	13.170	13.089	3,288,100
2022-10-31	12.430	13.290	12.400	13.060	12.980	4,784,780
2022-10-28	12.820	12.830	12.340	12.350	12.274	2,562,120
2022-10-27	12.880	13.050	12.660	12.850	12.771	2,524,800
2022-10-26	12.310	12.870	12.310	12.780	12.701	2,941,500
2022-10-25	12.380	12.550	12.110	12.310	12.234	1,541,100
2022-10-24	12.580	12.780	12.370	12.440	12.363	1,618,500
2022-10-21	12.580	12.660	12.380	12.560	12.483	1,170,800
2022-10-20	12.490	12.740	12.240	12.590	12.512	1,924,300
2022-10-19	12.400	12.650	12.370	12.500	12.423	1,728,600
2022-10-18	12.460	12.510	12.310	12.420	12.344	1,504,300
2022-10-17	12.100	12.440	12.070	12.400	12.324	1,909,100
2022-10-14	12.000	12.180	11.900	12.100	12.025	1,858,500
2022-10-13	11.480	11.950	11.410	11.930	11.857	2,001,199
2022-10-12	11.000	11.500	10.840	11.480	11.409	1,170,800
2022-10-11	10.850	11.100	10.760	11.000	10.932	733,000
2022-10-10	11.090	11.180	10.810	10.860	10.793	874,660
2022-09-30	11.230	11.350	11.080	11.100	11.032	973,666
2022-09-29	11.320	11.440	11.160	11.260	11.191	1,395,400
2022-09-28	11.570	11.600	11.230	11.260	11.191	866,421
2022-09-27	11.030	11.610	11.030	11.570	11.499	1,292,800
2022-09-26	11.600	11.600	11.180	11.190	11.121	1,152,500
2022-09-23	11.900	11.960	11.550	11.650	11.578	1,022,500
2022-09-22	11.780	12.090	11.740	11.950	11.876	1,424,385
2022-09-21	11.680	11.890	11.390	11.830	11.757	1,340,507
2022-09-20	11.600	11.790	11.600	11.680	11.608	824,607
2022-09-19	11.800	12.020	11.470	11.510	11.439	1,699,700
2022-09-16	12.160	12.480	11.960	11.960	11.886	1,915,800
2022-09-15	12.500	12.580	12.040	12.150	12.075	1,531,800
2022-09-14	12.460	12.560	12.310	12.480	12.403	1,358,500
2022-09-13	12.540	12.780	12.500	12.540	12.463	1,706,800
2022-09-09	12.490	12.880	12.350	12.540	12.463	2,009,000
2022-09-08	12.730	12.730	12.400	12.410	12.334	1,121,869
2022-09-07	12.710	12.780	12.600	12.680	12.602	946,600
2022-09-06	12.730	12.940	12.720	12.780	12.701	1,129,323
2022-09-05	12.820	12.970	12.660	12.730	12.652	1,192,700
2022-09-02	12.490	12.880	12.460	12.860	12.781	1,426,566
2022-09-01	12.720	12.850	12.450	12.490	12.413	1,502,800
2022-08-31	12.750	12.920	12.610	12.720	12.642	1,877,000
2022-08-30	12.650	12.970	12.650	12.780	12.701	1,315,900
2022-08-29	12.580	12.690	12.200	12.680	12.602	1,222,400
2022-08-26	12.780	12.960	12.680	12.710	12.632	1,415,166
2022-08-25	13.050	13.120	12.660	12.880	12.801	2,168,966
2022-08-24	13.540	13.590	12.960	13.000	12.920	3,148,310
2022-08-23	13.690	13.780	13.520	13.530	13.447	1,964,600
2022-08-22	13.330	13.880	13.210	13.710	13.626	2,997,032
2022-08-19	13.430	13.870	13.410	13.430	13.347	3,512,600
2022-08-18	13.740	13.780	13.210	13.420	13.337	3,984,200
2022-08-17	13.700	13.750	13.580	13.740	13.655	1,865,100
2022-08-16	13.810	13.810	13.530	13.660	13.576	1,955,400
2022-08-15	13.960	14.040	13.710	13.800	13.715	2,004,600
2022-08-12	14.110	14.190	13.960	13.960	13.874	2,022,900
2022-08-11	14.000	14.250	14.000	14.120	14.033	2,246,700
2022-08-10	14.080	14.180	13.920	14.000	13.914	2,161,800
2022-08-09	14.220	14.230	13.950	14.090	14.003	1,805,900
2022-08-08	14.190	14.250	13.980	14.150	14.063	3,326,800
2022-08-05	13.840	14.210	13.790	14.180	14.093	3,739,800

← NewerPage 17 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.