Shanghai Wondertek Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.560	17.050	16.330	16.950	16.950	14,488,342
2024-10-29	17.000	17.110	16.680	16.730	16.730	14,046,508
2024-10-28	16.660	16.930	16.470	16.930	16.930	12,512,139
2024-10-25	16.590	16.800	16.410	16.690	16.690	10,451,452
2024-10-24	16.790	16.880	16.280	16.550	16.550	13,726,052
2024-10-23	17.500	17.800	16.940	16.990	16.990	17,486,800
2024-10-22	18.100	18.100	17.300	17.500	17.500	19,972,900
2024-10-21	17.720	18.120	17.310	18.070	18.070	30,276,999
2024-10-18	17.150	17.880	16.630	17.670	17.670	28,959,110
2024-10-17	16.940	17.630	16.820	17.150	17.150	23,147,058
2024-10-16	16.370	17.020	16.370	16.720	16.720	14,992,000
2024-10-15	17.150	18.080	17.010	17.020	17.020	26,419,000
2024-10-14	16.350	17.880	15.740	17.570	17.570	27,334,731
2024-10-11	17.020	17.200	16.020	16.350	16.350	23,776,199
2024-10-10	19.300	19.320	17.610	17.610	17.610	29,513,793
2024-10-09	18.990	20.800	17.690	19.570	19.570	45,647,832
2024-10-08	18.990	18.990	18.000	18.990	18.990	41,428,361
2024-09-30	16.330	17.260	15.800	17.260	17.260	48,881,823
2024-09-27	14.860	15.850	14.830	15.690	15.690	23,870,800
2024-09-26	14.830	15.600	14.700	14.970	14.970	32,516,420
2024-09-25	14.980	16.210	14.730	15.210	15.210	41,528,007
2024-09-24	14.370	16.440	14.100	15.280	15.280	46,278,323
2024-09-23	14.200	15.350	13.700	15.100	15.100	41,061,116
2024-09-20	14.000	15.100	14.000	14.310	14.310	39,940,801
2024-09-19	13.400	14.320	13.110	13.990	13.990	35,556,450
2024-09-18	12.900	14.070	12.900	13.380	13.380	29,696,900
2024-09-13	14.700	14.720	13.820	13.820	13.820	47,406,350
2024-09-12	14.000	16.650	13.800	15.350	15.350	67,964,184
2024-09-11	14.630	15.140	13.800	15.140	15.140	52,246,569
2024-09-10	12.600	13.760	12.290	13.760	13.760	31,427,100
2024-09-09	12.190	12.770	11.950	12.510	12.510	20,242,800
2024-09-06	13.120	13.190	12.300	12.300	12.300	31,548,169
2024-09-05	12.850	14.140	12.750	13.580	13.580	42,130,116
2024-09-04	13.500	13.780	12.750	12.850	12.850	37,400,884
2024-09-03	12.100	13.320	12.080	13.320	13.320	21,605,969
2024-09-02	12.370	12.640	12.080	12.110	12.110	15,517,215
2024-08-30	12.300	12.940	12.210	12.490	12.490	26,608,936
2024-08-29	12.240	12.410	11.960	12.300	12.300	16,319,336
2024-08-28	12.110	12.390	11.930	12.290	12.290	15,662,800
2024-08-27	12.090	12.700	12.050	12.400	12.400	23,922,800
2024-08-26	12.580	13.110	12.100	12.380	12.380	35,958,515
2024-08-23	10.900	11.920	10.900	11.920	11.920	6,165,400
2024-08-22	11.030	11.310	10.790	10.840	10.840	4,415,200
2024-08-21	11.010	11.300	11.010	11.060	11.060	3,486,600
2024-08-20	11.480	11.490	11.060	11.110	11.110	5,072,900
2024-08-19	11.140	11.480	11.010	11.390	11.390	6,020,300
2024-08-16	11.110	11.190	11.010	11.130	11.130	3,767,300
2024-08-15	10.620	11.170	10.560	11.060	11.060	5,712,700
2024-08-14	10.840	10.840	10.610	10.660	10.660	2,053,000
2024-08-13	10.490	10.720	10.360	10.680	10.680	3,277,800
2024-08-12	10.860	10.860	10.410	10.490	10.490	3,482,300
2024-08-09	10.850	10.950	10.650	10.670	10.670	2,541,600
2024-08-08	10.950	10.950	10.520	10.810	10.810	3,840,900
2024-08-07	11.100	11.200	10.960	10.980	10.980	2,506,800
2024-08-06	10.900	11.070	10.850	11.040	11.040	2,600,900
2024-08-05	11.130	11.350	10.800	10.850	10.850	4,069,900
2024-08-02	11.480	11.630	11.230	11.280	11.280	3,833,400
2024-08-01	11.540	11.690	11.440	11.590	11.590	4,675,400
2024-07-31	11.110	11.600	11.040	11.510	11.510	6,002,200
2024-07-30	10.990	11.190	10.900	11.130	11.130	3,429,200

← NewerPage 9 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.