Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.540	8.620	7.980	8.600	8.600	7,708,500
2026-07-20	9.270	9.320	8.450	8.590	8.590	8,313,441
2026-07-17	9.660	9.850	9.080	9.180	9.180	7,246,914
2026-07-16	9.770	9.940	9.590	9.710	9.710	5,619,400
2026-07-15	9.390	9.780	9.170	9.670	9.670	6,408,250
2026-07-14	9.390	9.630	9.220	9.320	9.320	6,320,600
2026-07-13	9.540	9.580	9.090	9.210	9.210	4,756,400
2026-07-10	9.320	9.730	9.240	9.480	9.480	5,605,957
2026-07-09	9.510	9.540	9.190	9.360	9.360	5,549,759
2026-07-08	9.700	9.700	9.440	9.500	9.500	5,855,300
2026-07-07	10.010	10.110	9.610	9.680	9.680	6,964,600
2026-07-06	10.260	10.360	10.070	10.120	10.120	5,994,552
2026-07-03	10.250	10.320	9.990	10.250	10.250	5,816,000
2026-07-02	10.160	10.350	10.070	10.180	10.180	6,860,300
2026-07-01	9.990	10.650	9.950	10.150	10.150	9,690,350
2026-06-30	9.870	10.220	9.560	9.900	9.900	7,260,765
2026-06-29	10.870	10.870	9.800	10.010	10.010	14,203,535
2026-06-26	10.500	10.870	10.370	10.870	10.870	12,603,700
2026-06-24	10.330	10.420	9.880	9.880	9.880	7,020,900
2026-06-23	10.280	10.570	10.120	10.400	10.400	4,790,150
2026-06-22	10.960	10.960	10.490	10.490	10.490	7,189,600
2026-06-18	11.110	11.240	10.910	11.040	11.040	4,409,300
2026-06-17	11.040	11.260	10.950	11.100	11.100	2,927,250
2026-06-16	10.860	11.220	10.860	11.120	11.120	3,557,100
2026-06-15	11.090	11.310	10.880	10.970	10.970	3,611,250
2026-06-12	10.980	11.310	10.980	11.200	11.200	2,714,300
2026-06-11	10.800	11.330	10.500	11.100	11.100	3,023,050
2026-06-10	10.900	11.160	10.770	10.900	10.900	2,438,100
2026-06-09	11.050	11.240	10.910	11.090	11.090	2,416,867
2026-06-08	10.880	11.110	10.720	10.930	10.930	3,404,740
2026-06-05	11.400	11.450	11.170	11.210	11.210	4,602,918
2026-06-04	11.450	11.660	11.200	11.500	11.500	6,097,617
2026-06-03	11.790	11.890	11.550	11.620	11.620	6,147,650
2026-06-02	11.990	12.060	11.830	12.000	12.000	3,344,100
2026-06-01	11.720	12.080	11.620	11.990	11.990	4,095,250
2026-05-29	12.150	12.250	11.750	11.820	11.820	6,868,650
2026-05-28	11.980	12.320	11.860	12.290	12.290	7,574,700
2026-05-27	11.840	12.130	11.730	11.960	11.960	7,095,553
2026-05-26	11.880	11.930	11.560	11.920	11.920	5,077,300
2026-05-25	11.870	12.080	11.600	11.920	11.920	7,505,400
2026-05-22	11.280	11.760	11.280	11.760	11.760	7,757,551
2026-05-21	11.690	12.040	11.110	11.200	11.200	7,314,700
2026-05-20	11.590	11.700	11.380	11.690	11.690	4,051,702
2026-05-19	11.410	11.670	11.320	11.560	11.560	3,021,350
2026-05-18	11.780	11.800	11.260	11.360	11.360	6,795,700
2026-05-15	11.600	11.900	11.600	11.850	11.850	4,143,800
2026-05-14	11.960	12.060	11.550	11.660	11.660	4,994,000
2026-05-13	11.770	12.100	11.630	12.050	12.050	6,053,824
2026-05-12	11.950	12.200	11.780	11.840	11.840	7,968,500
2026-05-11	12.050	12.380	11.960	12.070	12.070	8,700,821
2026-05-08	11.900	12.100	11.710	11.830	11.830	9,723,000
2026-05-07	11.120	11.710	11.100	11.710	11.710	5,900,900
2026-05-06	10.990	11.250	10.980	11.150	11.150	5,961,350
2026-04-30	11.120	11.190	10.800	10.910	10.910	7,060,200
2026-04-29	11.000	11.240	11.000	11.000	11.000	12,315,800
2026-04-28	11.990	12.100	11.580	11.580	11.580	6,504,690
2026-04-27	11.840	12.200	11.750	12.190	12.190	10,491,450
2026-04-24	11.020	11.640	11.020	11.620	11.620	8,171,800
2026-04-23	11.250	11.280	11.030	11.090	11.090	2,242,670
2026-04-22	11.270	11.330	11.110	11.200	11.200	3,300,000

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-26	0.1200 CNY
2020-07-09	0.1200 CNY
2019-05-20	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.