Shanghai Wondertek Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.020 | 18.380 | 17.820 | 18.170 | 17.918 | 3,370,132 |
| 2021-11-08 | 18.700 | 19.000 | 17.920 | 18.020 | 17.770 | 4,215,798 |
| 2021-11-05 | 18.690 | 19.020 | 18.290 | 18.380 | 18.125 | 9,147,311 |
| 2021-11-04 | 16.490 | 18.220 | 16.490 | 18.220 | 17.967 | 5,221,724 |
| 2021-11-03 | 16.380 | 16.770 | 16.350 | 16.560 | 16.330 | 697,300 |
| 2021-11-02 | 16.400 | 16.860 | 16.310 | 16.380 | 16.153 | 1,571,116 |
| 2021-11-01 | 16.180 | 16.540 | 16.130 | 16.400 | 16.172 | 756,100 |
| 2021-10-29 | 15.850 | 16.260 | 15.850 | 16.180 | 15.955 | 802,500 |
| 2021-10-28 | 15.900 | 16.200 | 15.810 | 15.860 | 15.640 | 798,316 |
| 2021-10-27 | 16.520 | 16.580 | 15.860 | 15.950 | 15.729 | 1,693,600 |
| 2021-10-26 | 16.730 | 16.800 | 16.450 | 16.470 | 16.241 | 1,150,100 |
| 2021-10-25 | 16.860 | 16.860 | 16.530 | 16.760 | 16.527 | 907,830 |
| 2021-10-22 | 16.620 | 16.840 | 16.430 | 16.820 | 16.586 | 988,300 |
| 2021-10-21 | 17.120 | 17.120 | 16.550 | 16.590 | 16.360 | 1,762,954 |
| 2021-10-20 | 17.660 | 17.740 | 17.080 | 17.120 | 16.882 | 1,613,100 |
| 2021-10-19 | 17.390 | 17.530 | 17.300 | 17.510 | 17.267 | 983,900 |
| 2021-10-18 | 18.030 | 18.030 | 17.350 | 17.430 | 17.188 | 1,852,300 |
| 2021-10-15 | 18.250 | 18.250 | 18.010 | 18.100 | 17.849 | 750,147 |
| 2021-10-14 | 18.200 | 18.320 | 18.000 | 18.060 | 17.809 | 1,038,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.