Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.730	18.500	17.640	18.420	18.164	4,612,824
2022-02-08	17.660	17.820	17.250	17.700	17.454	3,200,000
2022-02-07	18.150	18.250	17.530	17.610	17.365	2,559,100
2022-01-28	17.900	18.230	17.700	17.830	17.582	2,930,000
2022-01-27	18.770	18.950	17.760	17.780	17.533	4,307,200
2022-01-26	18.780	19.190	18.410	18.950	18.687	3,384,500
2022-01-25	20.440	20.620	18.760	18.910	18.647	5,965,800
2022-01-24	19.640	20.920	19.630	20.340	20.058	4,587,500
2022-01-21	19.990	21.320	19.770	20.180	19.900	8,690,900
2022-01-20	22.240	22.300	20.070	20.070	19.791	12,747,522
2022-01-19	22.140	23.100	21.850	22.300	21.990	10,050,100
2022-01-18	23.040	23.550	22.220	22.570	22.257	11,379,400
2022-01-17	23.010	23.920	22.680	23.100	22.779	14,034,815
2022-01-14	22.590	23.090	22.250	22.700	22.385	9,675,675
2022-01-13	23.320	23.350	22.220	22.680	22.365	10,562,900
2022-01-12	20.870	22.890	20.870	22.890	22.572	9,001,482
2022-01-11	21.320	21.600	20.700	20.810	20.521	4,716,700
2022-01-10	21.500	22.060	20.630	21.310	21.014	6,221,456
2022-01-07	22.970	23.350	21.520	21.560	21.261	9,359,402
2022-01-06	22.200	23.100	21.900	23.000	22.681	11,729,446
2022-01-05	23.300	23.620	21.710	22.200	21.892	13,480,737
2022-01-04	20.830	22.620	20.630	22.620	22.306	9,232,681
2021-12-31	20.960	21.100	20.470	20.560	20.274	3,953,600
2021-12-30	20.110	20.930	20.100	20.710	20.422	4,246,224
2021-12-29	20.270	20.560	19.930	20.100	19.821	3,193,676
2021-12-28	20.480	20.750	20.090	20.290	20.008	2,776,700
2021-12-27	20.780	20.780	19.800	20.280	19.998	4,437,400
2021-12-24	21.700	22.050	20.700	20.800	20.511	5,191,500
2021-12-23	20.910	21.710	20.820	21.450	21.152	5,847,300
2021-12-22	21.110	21.970	20.980	21.240	20.945	6,328,000
2021-12-21	21.150	21.260	20.420	20.830	20.541	4,780,300
2021-12-20	21.510	21.730	20.800	20.880	20.590	7,722,146
2021-12-17	22.420	22.800	21.840	22.270	21.961	8,025,346
2021-12-16	21.560	23.380	21.100	22.700	22.385	13,928,584
2021-12-15	22.260	22.510	21.190	21.410	21.113	10,142,226
2021-12-14	21.430	22.900	20.900	22.100	21.793	17,720,817
2021-12-13	19.800	21.150	19.500	20.820	20.531	11,505,021
2021-12-10	19.310	19.840	19.120	19.720	19.446	3,744,100
2021-12-09	19.840	20.100	19.390	19.470	19.200	4,433,117
2021-12-08	19.400	20.040	19.010	19.720	19.446	4,712,317
2021-12-07	19.500	19.530	18.910	19.340	19.071	3,499,532
2021-12-06	19.350	19.490	18.840	19.280	19.012	3,370,217
2021-12-03	19.470	19.800	19.350	19.450	19.180	2,146,700
2021-12-02	19.910	20.260	19.380	19.460	19.190	4,697,587
2021-12-01	19.770	20.230	19.660	19.960	19.683	4,923,872
2021-11-30	19.340	20.380	19.340	19.780	19.505	8,148,787
2021-11-29	19.160	19.830	18.940	19.170	18.904	4,593,200
2021-11-26	19.480	20.180	19.220	19.510	19.239	5,644,800
2021-11-25	19.880	20.280	19.280	19.310	19.042	4,885,900
2021-11-24	19.420	19.950	19.200	19.660	19.387	4,074,700
2021-11-23	19.630	19.890	19.310	19.420	19.150	4,480,508
2021-11-22	19.850	20.410	19.620	19.680	19.407	5,192,200
2021-11-19	19.290	20.080	19.290	19.690	19.417	6,014,514
2021-11-18	19.250	19.880	18.950	19.490	19.219	7,040,885
2021-11-17	21.000	21.380	19.280	19.670	19.397	9,560,178
2021-11-16	20.070	20.650	19.600	20.260	19.979	9,223,839
2021-11-15	19.230	20.710	19.020	20.070	19.791	9,841,100
2021-11-12	18.300	19.590	18.300	19.140	18.874	6,360,203
2021-11-11	18.180	19.460	18.020	18.830	18.569	5,167,600
2021-11-10	17.950	18.420	17.950	18.210	17.957	2,080,600

← NewerPage 20 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.