Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.450	13.750	13.450	13.750	13.665	1,944,500
2022-08-03	13.190	13.760	13.190	13.360	13.278	2,638,300
2022-08-02	13.810	13.810	13.150	13.350	13.268	3,708,800
2022-08-01	13.680	14.160	13.600	13.960	13.874	3,652,900
2022-07-29	13.630	13.820	13.570	13.680	13.596	1,936,100
2022-07-28	13.660	13.760	13.540	13.630	13.546	1,988,000
2022-07-27	13.500	13.590	13.320	13.550	13.467	1,441,600
2022-07-26	13.590	13.590	13.140	13.400	13.317	1,358,900
2022-07-25	13.630	13.770	13.300	13.350	13.268	1,672,700
2022-07-22	13.670	13.800	13.430	13.560	13.477	1,717,500
2022-07-21	13.620	13.820	13.490	13.670	13.586	2,403,410
2022-07-20	13.550	13.650	13.400	13.630	13.546	2,635,600
2022-07-19	13.100	13.560	13.010	13.500	13.417	3,269,100
2022-07-18	12.800	13.100	12.760	13.050	12.970	1,693,800
2022-07-15	13.120	13.150	12.680	12.690	12.612	1,894,300
2022-07-14	13.150	13.150	12.970	13.130	13.049	1,247,930
2022-07-13	12.870	13.060	12.820	13.020	12.940	1,428,017
2022-07-12	13.150	13.180	12.780	12.870	12.791	2,060,400
2022-07-11	13.450	13.560	13.030	13.140	13.059	2,809,332
2022-07-08	13.010	13.750	12.850	13.440	13.357	4,895,466
2022-07-07	12.910	13.090	12.810	12.950	12.870	1,813,966
2022-07-06	13.210	13.210	12.830	12.930	12.850	2,184,100
2022-07-05	13.180	13.380	12.960	13.120	13.039	2,571,800
2022-07-04	13.190	13.380	13.090	13.340	13.258	1,711,000
2022-07-01	13.340	13.400	13.150	13.190	13.109	1,449,300
2022-06-30	13.320	13.410	13.200	13.230	13.149	1,924,700
2022-06-29	13.390	13.560	13.290	13.320	13.238	2,451,400
2022-06-28	13.200	13.420	13.090	13.420	13.337	2,111,500
2022-06-27	13.320	13.350	13.130	13.170	13.089	1,641,100
2022-06-24	13.120	13.300	13.040	13.230	13.149	2,347,600
2022-06-23	12.840	13.140	12.810	13.110	13.029	3,128,700
2022-06-22	13.200	13.390	12.770	12.780	12.701	3,274,100
2022-06-21	12.980	13.040	12.770	12.960	12.880	2,235,200
2022-06-20	12.860	13.120	12.820	12.890	12.811	2,175,500
2022-06-17	13.000	13.430	12.710	12.900	12.821	4,407,400
2022-06-16	12.750	13.150	12.750	12.970	12.890	2,234,700
2022-06-15	12.630	12.950	12.520	12.750	12.671	2,327,100
2022-06-14	12.700	12.700	12.140	12.630	12.552	2,065,000
2022-06-13	12.690	12.900	12.520	12.860	12.681	2,009,700
2022-06-10	12.500	12.820	12.460	12.690	12.514	1,292,000
2022-06-09	12.900	12.900	12.450	12.580	12.405	1,883,300
2022-06-08	12.780	13.080	12.620	12.990	12.810	2,262,900
2022-06-07	12.940	13.010	12.670	12.870	12.691	2,053,800
2022-06-06	12.970	13.040	12.720	12.940	12.760	2,787,800
2022-06-02	12.540	12.970	12.300	12.970	12.790	2,782,700
2022-06-01	12.330	12.680	12.280	12.600	12.425	2,117,200
2022-05-31	12.160	12.490	12.010	12.420	12.248	2,333,500
2022-05-30	11.990	12.150	11.960	12.100	11.932	1,426,000
2022-05-27	12.160	12.200	11.900	11.990	11.824	1,741,200
2022-05-26	12.160	12.180	11.800	12.180	12.011	2,490,300
2022-05-25	11.610	12.130	11.610	11.990	11.824	2,284,300
2022-05-24	12.260	12.300	11.590	11.610	11.449	2,401,500
2022-05-23	12.090	12.300	12.050	12.300	12.129	1,438,400
2022-05-20	11.890	12.170	11.890	12.040	11.873	1,519,400
2022-05-19	11.750	12.060	11.700	12.050	11.883	1,757,001
2022-05-18	12.050	12.240	11.930	11.950	11.784	1,816,000
2022-05-17	11.900	12.050	11.750	11.910	11.745	1,186,800
2022-05-16	12.060	12.100	11.810	11.900	11.735	1,384,400
2022-05-13	11.920	12.020	11.750	11.900	11.735	1,486,900
2022-05-12	11.650	12.020	11.560	11.920	11.754	1,653,630

← NewerPage 18 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.