Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.110	18.460	16.980	17.750	17.750	15,932,502
2025-04-25	16.800	17.290	16.680	17.060	17.060	8,016,824
2025-04-24	17.200	17.200	16.650	16.690	16.690	6,459,000
2025-04-23	17.020	17.310	16.910	17.170	17.170	6,918,700
2025-04-22	17.000	17.200	16.860	16.990	16.990	6,986,000
2025-04-21	16.200	17.290	16.000	17.000	17.000	12,483,000
2025-04-18	16.300	16.530	15.930	16.150	16.150	7,257,400
2025-04-17	16.370	16.820	16.300	16.400	16.400	7,165,800
2025-04-16	16.560	16.870	16.260	16.500	16.500	7,212,200
2025-04-15	16.320	16.870	16.100	16.690	16.690	10,845,054
2025-04-14	16.200	16.550	16.190	16.350	16.350	8,453,954
2025-04-11	15.720	16.390	15.720	16.010	16.010	9,270,546
2025-04-10	16.350	16.570	16.010	16.010	16.010	11,269,500
2025-04-09	15.400	16.400	14.680	15.990	15.990	13,772,946
2025-04-08	15.130	16.450	14.710	15.900	15.900	15,398,046
2025-04-07	15.710	16.250	15.710	15.710	15.710	7,660,700
2025-04-03	17.430	17.930	17.360	17.450	17.450	10,532,900
2025-04-02	17.000	17.750	17.000	17.690	17.690	12,476,800
2025-04-01	17.300	17.490	17.110	17.170	17.170	10,334,371
2025-03-31	16.970	17.460	16.310	17.220	17.220	18,613,900
2025-03-28	18.290	18.290	17.170	17.220	17.220	29,491,800
2025-03-27	17.130	18.880	16.620	18.690	18.690	38,618,468
2025-03-26	16.850	17.540	16.780	17.160	17.160	10,429,300
2025-03-25	17.290	17.550	16.730	16.820	16.820	12,778,000
2025-03-24	18.810	18.980	17.210	17.310	17.310	27,314,400
2025-03-21	19.000	20.160	18.830	19.120	19.120	31,181,457
2025-03-20	18.800	19.490	18.600	19.240	19.240	24,090,365
2025-03-19	19.180	19.240	18.690	18.880	18.880	16,249,558
2025-03-18	19.080	19.500	19.010	19.310	19.310	22,532,754
2025-03-17	19.230	19.660	19.120	19.150	19.150	27,890,577
2025-03-14	19.880	20.060	18.890	19.230	19.230	52,583,639
2025-03-13	17.720	19.510	17.330	19.510	19.510	33,608,027
2025-03-12	17.350	18.190	17.350	17.740	17.740	12,720,600
2025-03-11	17.100	17.510	17.060	17.360	17.360	6,466,000
2025-03-10	17.680	17.770	17.180	17.460	17.460	8,944,300
2025-03-07	18.030	18.240	17.570	17.780	17.780	10,683,500
2025-03-06	17.370	18.300	17.370	18.100	18.100	14,693,700
2025-03-05	17.270	17.570	17.120	17.360	17.360	10,873,178
2025-03-04	16.500	17.390	16.480	17.280	17.280	13,133,600
2025-03-03	17.360	17.660	16.580	16.750	16.750	18,976,400
2025-02-28	18.470	18.470	17.200	17.350	17.350	17,023,300
2025-02-27	18.280	19.380	17.850	18.650	18.650	26,095,900
2025-02-26	19.760	19.860	18.280	18.460	18.460	29,012,269
2025-02-25	17.670	19.050	17.400	18.970	18.970	31,225,978
2025-02-24	18.220	18.330	17.680	17.940	17.940	15,749,900
2025-02-21	17.450	18.670	17.350	18.380	18.380	24,322,344
2025-02-20	17.630	17.900	17.450	17.570	17.570	13,997,900
2025-02-19	16.840	18.120	16.840	17.490	17.490	25,108,098
2025-02-18	18.700	18.700	17.440	17.440	17.440	28,282,924
2025-02-17	18.400	19.910	17.890	19.380	19.380	52,293,584
2025-02-14	17.700	18.500	17.340	18.100	18.100	29,887,413
2025-02-13	17.610	17.660	17.030	17.260	17.260	18,737,114
2025-02-12	17.210	18.450	17.120	17.700	17.700	24,765,031
2025-02-11	17.480	17.660	17.080	17.220	17.220	24,567,732
2025-02-10	16.400	17.840	16.220	17.840	17.840	18,566,899
2025-02-07	16.010	16.500	15.930	16.220	16.220	15,775,000
2025-02-06	15.740	16.120	15.460	16.120	16.120	12,085,000
2025-02-05	15.680	15.880	15.380	15.740	15.740	10,561,800
2025-01-27	15.420	15.550	15.120	15.250	15.250	8,032,000
2025-01-24	14.740	15.310	14.520	15.310	15.310	12,458,100

← NewerPage 7 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.