Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.500	12.850	12.070	12.630	12.630	16,623,300
2026-04-23	12.550	12.850	12.200	12.600	12.600	16,523,018
2026-04-22	13.130	13.200	12.780	12.790	12.790	38,587,179
2026-04-21	12.610	14.950	12.610	14.200	14.200	53,314,858
2026-04-20	13.730	13.730	13.730	13.730	13.730	2,734,000
2026-04-17	15.250	15.250	15.250	15.250	15.250	2,996,400
2026-04-16	16.760	16.950	16.510	16.940	16.940	8,465,600
2026-04-15	17.070	17.270	16.750	16.790	16.790	7,293,900
2026-04-14	17.350	17.350	16.880	17.090	17.090	6,901,590
2026-04-13	16.800	17.140	16.770	17.080	17.080	8,001,000
2026-04-10	17.320	17.500	17.050	17.050	17.050	12,398,800
2026-04-09	17.550	17.700	17.180	17.310	17.310	16,810,900
2026-04-08	17.360	18.820	17.330	18.090	18.090	25,339,586
2026-04-07	18.230	18.230	16.700	17.110	17.110	24,949,208
2026-04-03	16.530	18.030	16.530	18.030	18.030	16,094,708
2026-04-02	17.080	17.580	16.260	16.390	16.390	14,174,178
2026-04-01	18.040	18.200	16.860	17.250	17.250	23,513,930
2026-03-31	18.610	18.960	17.690	17.760	17.760	12,045,600
2026-03-30	18.680	18.940	18.310	18.790	18.790	4,893,300
2026-03-27	18.530	19.100	18.500	18.940	18.940	4,241,600
2026-03-26	19.490	19.490	18.730	18.960	18.960	6,395,200
2026-03-25	19.500	19.820	19.350	19.500	19.500	8,528,108
2026-03-24	18.800	19.900	18.120	19.290	19.290	14,862,000
2026-03-23	20.110	20.210	18.190	18.190	18.190	18,100,592
2026-03-20	21.270	21.540	20.210	20.210	20.210	23,056,130
2026-03-19	20.600	22.090	20.200	21.000	21.000	41,822,708
2026-03-18	18.440	20.080	18.240	20.080	20.080	18,855,311
2026-03-17	18.610	18.660	18.190	18.250	18.250	5,948,000
2026-03-16	19.100	19.150	18.260	18.510	18.510	11,949,050
2026-03-13	19.760	19.970	19.100	19.160	19.160	7,786,600
2026-03-12	19.870	20.580	19.870	19.990	19.990	7,218,400
2026-03-11	20.280	20.550	19.970	20.030	20.030	5,352,800
2026-03-10	20.150	20.580	20.120	20.280	20.280	4,721,100
2026-03-09	19.920	20.280	19.450	20.080	20.080	7,170,120
2026-03-06	20.300	20.500	20.170	20.320	20.320	4,042,000
2026-03-05	19.970	20.960	19.830	20.400	20.400	7,894,211
2026-03-04	19.740	19.900	19.450	19.700	19.700	5,871,326
2026-03-03	20.770	21.180	19.700	19.740	19.740	8,421,300
2026-03-02	21.380	21.700	20.610	20.700	20.700	10,060,100
2026-02-27	21.270	21.860	21.230	21.730	21.730	7,988,500
2026-02-26	21.380	21.550	21.170	21.390	21.390	5,418,201
2026-02-25	21.330	21.690	21.040	21.420	21.420	7,261,400
2026-02-24	21.310	21.500	20.720	21.280	21.280	7,325,900
2026-02-13	21.090	21.620	21.050	21.310	21.310	6,955,600
2026-02-12	21.160	21.300	20.760	21.190	21.190	6,378,700
2026-02-11	21.320	21.690	21.100	21.160	21.160	5,615,100
2026-02-10	21.080	21.590	20.930	21.280	21.280	8,460,804
2026-02-09	20.770	21.260	20.630	21.080	21.080	9,752,300
2026-02-06	19.620	20.480	19.450	20.200	20.200	9,285,200
2026-02-05	20.000	20.160	19.730	19.740	19.740	5,021,300
2026-02-04	19.930	20.280	19.820	20.150	20.150	6,130,400
2026-02-03	19.810	20.060	19.730	20.060	20.060	5,976,000
2026-02-02	19.640	20.480	19.640	19.660	19.660	9,117,800
2026-01-30	20.040	20.050	19.400	19.600	19.600	7,665,000
2026-01-29	19.700	20.950	19.700	20.030	20.030	8,322,200
2026-01-28	20.660	20.750	20.050	20.130	20.130	5,602,600
2026-01-27	20.330	20.720	19.890	20.610	20.610	7,248,700
2026-01-26	21.370	21.470	20.040	20.400	20.400	11,590,200
2026-01-23	21.730	21.930	21.260	21.280	21.280	7,925,400
2026-01-22	21.210	22.420	21.210	21.730	21.730	11,332,500

← NewerPage 3 of 5 · 243 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.