Shanghai Wondertek Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.690 | 15.180 | 14.650 | 14.650 | 14.650 | 9,196,000 |
| 2025-01-22 | 14.600 | 14.780 | 14.470 | 14.560 | 14.560 | 5,150,700 |
| 2025-01-21 | 14.720 | 14.790 | 14.430 | 14.690 | 14.690 | 4,910,200 |
| 2025-01-20 | 14.750 | 14.880 | 14.460 | 14.640 | 14.640 | 5,386,600 |
| 2025-01-17 | 14.450 | 14.640 | 14.340 | 14.450 | 14.450 | 4,623,700 |
| 2025-01-16 | 14.740 | 14.970 | 14.430 | 14.500 | 14.500 | 6,936,100 |
| 2025-01-15 | 14.490 | 14.750 | 14.400 | 14.610 | 14.610 | 6,729,100 |
| 2025-01-14 | 13.850 | 14.530 | 13.840 | 14.490 | 14.490 | 8,021,400 |
| 2025-01-13 | 13.460 | 13.820 | 13.190 | 13.700 | 13.700 | 4,516,800 |
| 2025-01-10 | 14.120 | 14.330 | 13.670 | 13.680 | 13.680 | 6,227,400 |
| 2025-01-09 | 13.900 | 14.290 | 13.850 | 14.230 | 14.230 | 6,976,800 |
| 2025-01-08 | 14.030 | 14.200 | 13.500 | 13.980 | 13.980 | 7,877,000 |
| 2025-01-07 | 13.470 | 14.020 | 13.450 | 14.000 | 14.000 | 6,284,600 |
| 2025-01-06 | 13.700 | 13.760 | 13.210 | 13.440 | 13.440 | 7,015,600 |
| 2025-01-03 | 14.700 | 14.910 | 13.760 | 13.780 | 13.780 | 7,817,000 |
| 2025-01-02 | 14.790 | 15.170 | 14.470 | 14.650 | 14.650 | 7,574,046 |
| 2024-12-31 | 15.650 | 15.710 | 14.750 | 14.790 | 14.790 | 8,418,500 |
| 2024-12-30 | 15.660 | 15.660 | 15.050 | 15.540 | 15.540 | 6,436,300 |
| 2024-12-27 | 15.600 | 15.830 | 15.380 | 15.550 | 15.550 | 7,454,800 |
| 2024-12-26 | 15.220 | 15.860 | 15.220 | 15.560 | 15.560 | 8,592,454 |
| 2024-12-25 | 15.700 | 15.720 | 14.940 | 15.150 | 15.150 | 10,974,154 |
| 2024-12-24 | 16.100 | 16.330 | 15.280 | 15.800 | 15.800 | 14,692,400 |
| 2024-12-23 | 17.830 | 17.830 | 16.080 | 16.090 | 16.090 | 17,828,100 |
| 2024-12-20 | 17.700 | 18.090 | 17.700 | 17.870 | 17.870 | 9,860,000 |
| 2024-12-19 | 17.430 | 17.950 | 17.050 | 17.830 | 17.830 | 12,589,800 |
| 2024-12-18 | 17.050 | 17.990 | 17.050 | 17.690 | 17.690 | 12,657,833 |
| 2024-12-17 | 18.980 | 18.990 | 17.290 | 17.290 | 17.290 | 18,383,400 |
| 2024-12-16 | 18.730 | 19.490 | 18.430 | 19.210 | 19.210 | 17,880,701 |
| 2024-12-13 | 19.000 | 19.480 | 18.870 | 18.980 | 18.980 | 18,936,000 |
| 2024-12-12 | 19.200 | 19.750 | 18.970 | 19.150 | 19.150 | 20,473,501 |
| 2024-12-11 | 19.010 | 19.340 | 18.820 | 19.290 | 19.290 | 25,597,714 |
| 2024-12-10 | 19.900 | 20.200 | 18.500 | 19.490 | 19.490 | 38,498,746 |
| 2024-12-09 | 20.290 | 21.600 | 19.250 | 19.300 | 19.300 | 60,886,056 |
| 2024-12-06 | 18.080 | 19.640 | 17.650 | 19.640 | 19.640 | 24,898,648 |
| 2024-12-05 | 17.070 | 17.850 | 17.010 | 17.850 | 17.850 | 20,403,199 |
| 2024-12-04 | 17.400 | 17.630 | 17.000 | 17.060 | 17.060 | 11,502,346 |
| 2024-12-03 | 17.670 | 17.690 | 17.260 | 17.580 | 17.580 | 13,832,600 |
| 2024-12-02 | 17.500 | 17.790 | 17.400 | 17.690 | 17.690 | 18,363,700 |
| 2024-11-29 | 17.750 | 17.940 | 17.110 | 17.580 | 17.580 | 22,043,704 |
| 2024-11-28 | 17.950 | 18.280 | 17.510 | 17.880 | 17.880 | 26,167,099 |
| 2024-11-27 | 16.860 | 18.700 | 16.240 | 18.150 | 18.150 | 36,941,704 |
| 2024-11-26 | 17.450 | 17.760 | 17.000 | 17.080 | 17.080 | 23,573,052 |
| 2024-11-25 | 16.500 | 17.450 | 16.000 | 17.450 | 17.450 | 28,227,804 |
| 2024-11-22 | 16.120 | 17.790 | 15.950 | 16.550 | 16.550 | 24,972,776 |
| 2024-11-21 | 16.000 | 16.390 | 15.910 | 16.170 | 16.170 | 8,628,249 |
| 2024-11-20 | 15.410 | 16.190 | 15.410 | 16.130 | 16.130 | 10,442,200 |
| 2024-11-19 | 15.060 | 16.000 | 14.740 | 15.740 | 15.740 | 12,416,999 |
| 2024-11-18 | 16.500 | 16.630 | 14.900 | 15.070 | 15.070 | 14,807,949 |
| 2024-11-15 | 16.400 | 17.350 | 16.400 | 16.550 | 16.550 | 14,972,500 |
| 2024-11-14 | 17.250 | 17.440 | 16.600 | 16.600 | 16.600 | 11,896,304 |
| 2024-11-13 | 16.980 | 17.440 | 16.810 | 17.210 | 17.210 | 10,543,491 |
| 2024-11-12 | 17.470 | 17.590 | 16.920 | 17.110 | 17.110 | 15,697,204 |
| 2024-11-11 | 16.680 | 17.410 | 16.660 | 17.380 | 17.380 | 16,280,500 |
| 2024-11-08 | 16.880 | 17.170 | 16.730 | 16.760 | 16.760 | 16,320,721 |
| 2024-11-07 | 16.020 | 16.680 | 16.000 | 16.650 | 16.650 | 13,345,314 |
| 2024-11-06 | 16.510 | 16.560 | 16.010 | 16.230 | 16.230 | 13,273,799 |
| 2024-11-05 | 15.830 | 16.560 | 15.760 | 16.320 | 16.320 | 12,464,201 |
| 2024-11-04 | 15.430 | 16.010 | 15.430 | 15.840 | 15.840 | 9,581,900 |
| 2024-11-01 | 17.410 | 17.410 | 15.800 | 15.810 | 15.810 | 20,312,400 |
| 2024-10-31 | 16.970 | 17.680 | 16.510 | 17.550 | 17.550 | 25,118,421 |
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.