Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.300	23.400	22.450	22.710	22.710	14,524,700
2025-10-24	22.400	23.460	22.390	23.300	23.300	19,257,100
2025-10-23	22.050	22.680	21.250	22.570	22.570	18,290,200
2025-10-22	22.000	22.290	21.760	21.980	21.980	8,869,400
2025-10-21	21.820	22.360	21.480	22.190	22.190	11,840,900
2025-10-20	22.410	22.470	21.590	21.820	21.820	12,199,900
2025-10-17	21.300	22.800	21.150	22.230	22.230	25,047,001
2025-10-16	21.330	22.160	20.850	21.430	21.430	11,990,560
2025-10-15	20.860	21.490	20.310	21.450	21.450	14,065,369
2025-10-14	22.170	22.800	21.000	21.040	21.040	20,496,900
2025-10-13	21.400	22.950	21.200	22.060	22.060	21,533,000
2025-10-10	22.490	23.470	22.230	22.390	22.390	29,114,700
2025-10-09	24.800	25.630	23.150	23.180	23.180	51,559,500
2025-09-30	21.390	23.300	21.320	23.300	23.300	25,501,300
2025-09-29	21.660	21.900	21.000	21.180	21.180	10,749,400
2025-09-26	22.440	22.490	21.310	21.530	21.530	14,201,200
2025-09-25	22.450	23.490	22.180	22.180	22.180	25,682,300
2025-09-24	20.840	23.340	20.840	22.730	22.730	35,289,100
2025-09-23	23.500	23.600	21.220	21.220	21.220	29,091,098
2025-09-22	22.220	24.070	22.100	23.580	23.580	34,739,308
2025-09-19	20.620	22.490	20.480	21.880	21.880	17,423,398
2025-09-18	21.330	21.670	20.560	20.650	20.650	10,234,900
2025-09-17	21.020	21.820	20.840	21.310	21.310	8,403,400
2025-09-16	20.790	21.320	20.500	21.110	21.110	6,745,400
2025-09-15	21.250	21.320	20.650	20.780	20.780	6,628,100
2025-09-12	21.800	21.970	21.120	21.240	21.240	11,799,800
2025-09-11	20.000	21.630	19.730	21.120	21.120	15,886,200
2025-09-10	20.130	20.430	20.000	20.120	20.120	6,200,600
2025-09-09	21.000	21.130	20.080	20.100	20.100	8,693,700
2025-09-08	20.250	21.020	20.060	20.860	20.860	9,799,700
2025-09-05	20.200	20.280	19.570	20.270	20.270	7,929,900
2025-09-04	20.720	20.870	19.660	19.920	19.920	11,005,100
2025-09-03	21.360	21.500	20.410	20.510	20.510	13,045,690
2025-09-02	23.420	23.420	21.200	21.350	21.350	26,063,200
2025-09-01	22.550	23.900	21.800	23.550	23.550	25,423,310
2025-08-29	22.800	23.500	22.510	22.750	22.750	14,220,300
2025-08-28	21.850	23.200	21.810	23.090	23.090	21,502,910
2025-08-27	22.390	22.870	21.840	21.840	21.840	15,382,700
2025-08-26	21.660	22.980	21.600	22.430	22.430	19,616,000
2025-08-25	22.470	22.470	21.480	21.740	21.740	17,554,700
2025-08-22	21.950	22.100	21.660	21.960	21.960	15,436,353
2025-08-21	22.700	22.910	21.960	22.130	22.130	17,380,700
2025-08-20	22.500	22.910	22.210	22.640	22.640	14,313,300
2025-08-19	22.750	23.290	22.660	22.660	22.660	17,682,880
2025-08-18	22.680	23.970	22.300	23.060	23.060	24,520,660
2025-08-15	21.100	23.160	21.100	22.290	22.290	25,486,587
2025-08-14	20.630	21.980	20.590	21.480	21.480	24,522,800
2025-08-13	21.360	21.380	20.570	20.640	20.640	19,573,802
2025-08-12	21.190	21.950	21.000	21.070	21.070	24,038,698
2025-08-11	20.270	21.490	19.900	21.180	21.180	26,878,098
2025-08-08	20.350	20.710	19.710	20.100	20.100	22,479,698
2025-08-07	20.440	21.270	20.200	20.750	20.750	36,215,900
2025-08-06	19.710	21.890	19.310	20.670	20.670	51,090,354
2025-08-05	19.410	19.930	19.150	19.900	19.900	13,536,900
2025-08-04	19.340	19.490	19.020	19.420	19.420	10,919,900
2025-08-01	18.800	19.480	18.610	19.350	19.350	16,778,000
2025-07-31	18.720	18.980	18.650	18.740	18.740	9,020,700
2025-07-30	18.840	19.150	18.380	18.750	18.750	9,855,100
2025-07-29	18.890	19.210	18.830	18.950	18.950	9,780,100
2025-07-28	19.180	19.180	18.560	19.060	19.060	12,982,804

← NewerPage 5 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.