Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.920	12.120	11.690	11.730	11.567	1,968,700
2022-05-10	11.370	11.820	11.210	11.790	11.626	1,593,100
2022-05-09	11.420	11.860	11.420	11.560	11.399	2,151,600
2022-05-06	11.030	11.750	10.880	11.410	11.252	2,934,500
2022-05-05	10.980	11.400	10.750	11.240	11.084	2,595,295
2022-04-29	10.310	10.950	10.300	10.880	10.729	2,622,600
2022-04-28	10.500	10.500	10.020	10.190	10.049	1,979,500
2022-04-27	9.900	10.500	9.800	10.490	10.344	2,611,100
2022-04-26	10.800	10.800	10.000	10.100	9.960	3,112,341
2022-04-25	11.760	11.780	10.710	10.710	10.561	3,485,600
2022-04-22	12.270	12.270	11.810	11.900	11.735	2,123,100
2022-04-21	12.760	12.800	12.250	12.270	12.100	1,834,000
2022-04-20	13.120	13.160	12.690	12.800	12.622	2,165,900
2022-04-19	12.680	12.950	12.660	12.800	12.622	1,279,300
2022-04-18	12.460	12.770	12.310	12.710	12.534	1,627,600
2022-04-15	12.960	12.960	12.410	12.570	12.395	2,592,200
2022-04-14	12.980	13.180	12.900	12.930	12.750	1,602,924
2022-04-13	13.070	13.270	12.910	12.940	12.760	2,429,800
2022-04-12	12.830	13.200	12.630	13.180	12.997	3,305,807
2022-04-11	13.650	13.650	12.820	12.920	12.741	5,361,900
2022-04-08	15.210	15.460	13.760	13.880	13.687	9,546,982
2022-04-07	15.790	15.840	15.150	15.290	15.078	7,056,903
2022-04-06	14.780	15.820	14.770	15.470	15.255	7,206,131
2022-04-01	14.750	14.960	14.650	14.850	14.644	2,095,941
2022-03-31	14.710	15.000	14.670	14.850	14.644	2,028,800
2022-03-30	14.590	14.750	14.450	14.730	14.525	1,508,500
2022-03-29	14.790	14.890	14.400	14.480	14.279	2,069,700
2022-03-28	14.650	14.970	14.400	14.790	14.585	1,958,517
2022-03-25	14.700	14.880	14.640	14.640	14.437	1,975,600
2022-03-24	14.840	14.840	14.500	14.570	14.368	2,438,071
2022-03-23	14.880	15.030	14.810	14.900	14.693	2,350,162
2022-03-22	14.790	14.980	14.730	14.890	14.683	2,339,762
2022-03-21	14.820	14.960	14.590	14.900	14.693	2,428,900
2022-03-18	14.580	14.850	14.570	14.800	14.594	1,971,200
2022-03-17	14.530	14.970	14.530	14.730	14.525	3,140,876
2022-03-16	14.230	14.470	13.740	14.380	14.180	2,701,600
2022-03-15	14.700	14.750	13.990	13.990	13.796	3,023,900
2022-03-14	14.650	14.980	14.570	14.600	14.397	2,830,223
2022-03-11	14.190	14.840	14.070	14.810	14.604	3,684,600
2022-03-10	14.800	14.960	14.520	14.540	14.338	5,047,542
2022-03-09	15.350	15.500	14.360	14.600	14.397	10,487,282
2022-03-08	16.110	16.280	15.830	15.960	15.738	2,023,600
2022-03-07	16.400	16.530	16.050	16.120	15.896	1,922,800
2022-03-04	16.790	16.870	16.550	16.600	16.369	1,703,600
2022-03-03	17.100	17.210	16.790	16.820	16.586	1,829,900
2022-03-02	17.030	17.270	16.910	17.140	16.902	1,655,600
2022-03-01	16.670	16.970	16.670	16.950	16.715	1,744,400
2022-02-28	16.800	17.040	16.410	16.670	16.439	2,004,900
2022-02-25	16.900	17.050	16.760	16.800	16.567	1,936,400
2022-02-24	17.500	17.550	16.490	16.760	16.527	3,748,300
2022-02-23	17.260	17.570	17.170	17.490	17.247	2,025,100
2022-02-22	17.400	17.590	17.030	17.150	16.912	2,494,378
2022-02-21	17.210	17.780	17.120	17.600	17.356	2,796,144
2022-02-18	17.000	17.250	16.900	17.210	16.971	2,298,800
2022-02-17	17.230	17.440	16.920	17.000	16.764	2,652,778
2022-02-16	17.550	17.630	17.290	17.420	17.178	2,286,700
2022-02-15	17.390	17.610	17.080	17.270	17.030	2,038,800
2022-02-14	17.110	17.630	17.000	17.280	17.040	2,488,900
2022-02-11	17.900	18.120	17.370	17.460	17.218	3,375,800
2022-02-10	18.380	18.380	17.980	18.130	17.878	3,427,900

← NewerPage 19 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.