Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.190	21.630	20.860	21.400	21.400	5,817,769
2026-01-20	21.790	21.880	21.050	21.300	21.300	8,375,300
2026-01-19	22.400	22.470	21.690	21.720	21.720	9,489,100
2026-01-16	22.330	22.980	22.010	22.470	22.470	14,215,200
2026-01-15	22.180	22.770	21.860	22.190	22.190	10,452,700
2026-01-14	22.220	23.070	21.890	22.300	22.300	19,357,900
2026-01-13	22.590	23.190	21.500	22.230	22.230	19,640,300
2026-01-12	21.500	22.380	21.500	22.360	22.360	17,925,300
2026-01-09	19.850	21.380	19.840	21.380	21.380	19,274,200
2026-01-08	19.800	20.070	19.700	19.910	19.910	5,433,535
2026-01-07	19.700	20.450	19.550	19.890	19.890	8,839,435
2026-01-06	19.650	19.900	19.500	19.700	19.700	5,473,600
2026-01-05	18.920	19.770	18.920	19.590	19.590	8,424,290
2025-12-31	18.880	19.090	18.610	19.030	19.030	6,636,890
2025-12-30	19.380	19.380	18.850	18.890	18.890	7,709,100
2025-12-29	19.400	19.560	19.240	19.280	19.280	4,210,100
2025-12-26	19.580	19.800	19.350	19.400	19.400	4,662,900
2025-12-25	19.710	19.720	19.370	19.610	19.610	5,614,500
2025-12-24	19.600	20.050	19.600	19.710	19.710	5,339,300
2025-12-23	20.110	20.230	19.640	19.680	19.680	3,922,300
2025-12-22	20.290	20.620	19.890	20.080	20.080	6,860,500
2025-12-19	18.950	20.500	18.950	20.290	20.290	12,312,600
2025-12-18	19.190	19.480	18.830	18.900	18.900	4,588,200
2025-12-17	18.960	19.280	18.700	19.210	19.210	3,898,469
2025-12-16	19.300	19.320	18.800	19.000	19.000	3,838,900
2025-12-15	19.900	19.900	19.180	19.260	19.260	5,689,200
2025-12-12	19.770	20.080	19.550	19.940	19.940	4,383,978
2025-12-11	20.000	20.070	19.510	19.720	19.720	5,996,300
2025-12-10	20.300	20.310	19.950	20.190	20.190	3,868,100
2025-12-09	20.520	20.770	20.130	20.170	20.170	5,410,500
2025-12-08	21.060	21.150	20.590	20.650	20.650	7,400,000
2025-12-05	20.110	21.110	19.940	21.060	21.060	10,112,290
2025-12-04	20.750	20.790	19.920	19.980	19.980	7,451,169
2025-12-03	20.880	20.990	20.280	20.530	20.530	7,541,900
2025-12-02	21.260	21.530	20.790	20.820	20.820	6,624,276
2025-12-01	21.920	21.920	21.260	21.410	21.410	8,791,800
2025-11-28	21.890	22.320	21.670	22.010	22.010	5,956,600
2025-11-27	22.400	22.800	21.950	21.950	21.950	7,866,700
2025-11-26	22.330	23.070	22.330	22.560	22.560	11,099,400
2025-11-25	22.640	23.140	22.160	22.600	22.600	13,267,000
2025-11-24	22.160	22.670	20.730	22.150	22.150	17,005,500
2025-11-21	22.700	23.330	21.680	22.190	22.190	18,516,600
2025-11-20	21.750	22.930	21.660	22.350	22.350	15,001,300
2025-11-19	21.700	22.670	21.480	21.730	21.730	13,889,178
2025-11-18	20.660	21.470	20.500	21.340	21.340	8,383,900
2025-11-17	20.800	21.470	20.600	21.020	21.020	8,293,200
2025-11-14	22.020	22.300	20.470	20.800	20.800	19,580,500
2025-11-13	22.530	22.700	22.200	22.320	22.320	9,490,400
2025-11-12	22.830	23.090	22.500	22.700	22.700	8,643,078
2025-11-11	22.320	23.720	22.000	23.090	23.090	16,395,679
2025-11-10	23.220	23.230	22.320	22.320	22.320	13,658,900
2025-11-07	23.140	23.920	22.310	23.300	23.300	18,590,378
2025-11-06	22.830	23.560	22.600	23.390	23.390	13,088,578
2025-11-05	22.600	23.180	22.600	22.980	22.980	8,208,800
2025-11-04	23.330	23.580	22.800	23.070	23.070	10,753,900
2025-11-03	23.570	23.650	23.100	23.500	23.500	10,841,900
2025-10-31	22.540	23.700	22.540	23.610	23.610	19,092,904
2025-10-30	22.740	23.470	22.630	22.820	22.820	11,408,600
2025-10-29	23.000	23.770	22.820	22.970	22.970	13,327,100
2025-10-28	22.620	23.790	22.550	23.080	23.080	17,614,600

← NewerPage 4 of 21 · 1,219 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.