Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.280	19.060	18.180	18.800	18.800	16,719,704
2025-07-24	17.650	18.650	17.650	18.350	18.350	15,056,000
2025-07-23	17.950	17.960	17.590	17.620	17.620	7,143,100
2025-07-22	18.120	18.170	17.800	17.980	17.980	6,347,800
2025-07-21	18.140	18.470	17.980	18.170	18.170	9,477,000
2025-07-18	18.000	18.320	17.910	18.200	18.200	10,100,154
2025-07-17	18.050	18.980	17.850	18.270	18.270	18,049,154
2025-07-16	17.870	18.080	17.770	18.050	18.050	7,982,100
2025-07-15	17.890	17.900	17.470	17.870	17.870	7,268,500
2025-07-14	17.790	17.950	17.700	17.910	17.910	6,630,600
2025-07-11	17.580	17.900	17.320	17.800	17.800	7,777,600
2025-07-10	17.510	17.730	17.410	17.630	17.630	4,800,900
2025-07-09	17.780	17.830	17.540	17.590	17.590	5,455,500
2025-07-08	17.310	17.970	17.250	17.720	17.720	8,255,500
2025-07-07	17.300	17.520	17.120	17.360	17.360	6,243,854
2025-07-04	17.510	17.690	17.270	17.610	17.610	8,643,000
2025-07-03	17.660	17.840	17.500	17.580	17.580	5,764,700
2025-07-02	17.320	17.790	17.120	17.740	17.740	11,020,900
2025-07-01	17.400	18.800	17.260	17.750	17.750	17,916,000
2025-06-30	17.100	17.430	16.960	17.370	17.370	6,492,600
2025-06-27	17.140	17.220	16.980	16.990	16.990	5,371,800
2025-06-26	17.210	17.300	17.060	17.080	17.080	5,546,800
2025-06-25	16.900	17.180	16.800	17.170	17.170	6,914,400
2025-06-24	16.290	17.050	16.250	16.890	16.890	8,053,200
2025-06-23	15.830	16.390	15.750	16.290	16.290	5,927,200
2025-06-20	16.400	16.470	15.880	15.900	15.900	7,360,400
2025-06-19	16.700	16.900	16.350	16.410	16.410	4,594,000
2025-06-18	16.820	16.970	16.690	16.790	16.790	3,892,800
2025-06-17	17.100	17.130	16.860	16.950	16.950	4,362,300
2025-06-16	16.700	17.170	16.680	17.150	17.150	5,116,000
2025-06-13	17.150	17.220	16.780	16.810	16.810	6,119,700
2025-06-12	17.260	17.420	17.080	17.230	17.230	4,747,400
2025-06-11	17.310	17.510	17.210	17.250	17.250	4,346,000
2025-06-10	17.730	17.770	17.010	17.260	17.260	8,808,900
2025-06-09	17.730	17.930	17.620	17.770	17.770	4,971,154
2025-06-06	17.730	17.870	17.590	17.730	17.730	4,582,000
2025-06-05	17.700	17.930	17.580	17.850	17.850	5,911,354
2025-06-04	17.590	17.750	17.410	17.640	17.640	5,158,000
2025-06-03	17.000	17.600	16.960	17.450	17.450	7,727,132
2025-05-30	17.860	17.860	17.100	17.150	17.150	8,393,200
2025-05-29	17.350	17.950	17.270	17.820	17.820	7,982,000
2025-05-28	17.690	17.870	17.350	17.420	17.420	6,957,100
2025-05-27	17.820	17.820	17.510	17.700	17.700	6,073,500
2025-05-26	17.900	17.940	17.590	17.930	17.930	8,942,300
2025-05-23	18.140	18.310	17.690	17.690	17.690	11,400,630
2025-05-22	18.490	18.960	18.200	18.250	18.250	9,684,800
2025-05-21	18.820	18.990	18.380	18.510	18.510	9,329,700
2025-05-20	18.900	19.090	18.580	18.830	18.830	10,503,800
2025-05-19	18.620	19.220	18.500	19.090	19.090	11,228,800
2025-05-16	18.380	19.230	18.380	18.880	18.880	13,275,200
2025-05-15	18.940	19.000	18.430	18.510	18.510	14,044,492
2025-05-14	19.160	19.450	19.030	19.110	19.110	16,506,800
2025-05-13	19.250	19.750	18.900	19.390	19.390	24,391,300
2025-05-12	18.610	19.010	18.310	18.900	18.900	22,093,400
2025-05-09	19.460	19.750	18.480	18.480	18.480	43,054,539
2025-05-08	18.800	20.790	18.610	20.350	20.350	59,888,739
2025-05-07	18.610	19.180	18.430	18.900	18.900	16,125,778
2025-05-06	18.060	18.890	18.060	18.600	18.600	13,796,078
2025-04-30	18.130	18.740	17.860	18.010	18.010	14,554,899
2025-04-29	17.510	18.160	17.410	17.890	17.890	11,609,100

← NewerPage 6 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.