Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.270	11.330	11.110	11.200	11.200	3,300,000
2026-04-21	11.400	11.450	11.230	11.270	11.270	5,059,500
2026-04-20	11.770	11.780	11.370	11.440	11.440	5,829,850
2026-04-17	11.710	11.900	11.630	11.700	11.700	4,829,000
2026-04-16	11.720	11.940	11.480	11.800	11.800	6,578,700
2026-04-15	11.370	11.750	11.290	11.700	11.700	6,382,750
2026-04-14	11.200	11.330	11.100	11.230	11.230	7,480,100
2026-04-13	10.750	10.870	10.330	10.870	10.870	7,383,353
2026-04-10	11.180	11.340	10.850	10.870	10.870	6,053,800
2026-04-09	11.400	11.540	11.060	11.160	11.160	4,418,156
2026-04-08	11.370	11.480	11.250	11.460	11.460	3,529,302
2026-04-07	11.550	11.600	11.220	11.250	11.250	2,901,600
2026-04-03	11.270	11.630	11.190	11.510	11.510	4,162,900
2026-04-02	11.420	11.590	11.200	11.260	11.260	3,189,015
2026-04-01	11.400	11.680	11.370	11.490	11.490	4,510,230
2026-03-31	11.550	11.600	11.120	11.140	11.140	4,708,779
2026-03-30	11.790	11.900	11.450	11.580	11.580	4,852,150
2026-03-27	11.200	11.890	11.180	11.820	11.820	6,790,600
2026-03-26	11.520	11.690	11.350	11.550	11.550	5,835,050
2026-03-25	10.820	11.350	10.820	11.350	11.350	5,149,750
2026-03-24	10.750	10.980	10.400	10.810	10.810	4,316,979
2026-03-23	10.930	11.080	10.560	10.650	10.650	7,086,791
2026-03-20	11.830	11.940	11.120	11.120	11.120	10,925,500
2026-03-19	11.700	11.970	11.420	11.710	11.710	9,202,917
2026-03-18	11.300	11.900	11.150	11.690	11.690	16,268,210
2026-03-17	11.120	11.340	11.070	11.340	11.340	2,468,900
2026-03-16	10.290	10.800	10.230	10.800	10.800	7,748,850
2026-03-13	10.380	10.440	10.240	10.290	10.290	2,958,300
2026-03-12	10.560	10.570	10.370	10.430	10.430	2,917,300
2026-03-11	10.520	10.630	10.460	10.560	10.560	3,392,293
2026-03-10	10.580	10.580	10.440	10.530	10.530	2,528,000
2026-03-09	10.440	10.530	10.320	10.470	10.470	2,916,600
2026-03-06	10.480	10.670	10.300	10.650	10.650	3,763,500
2026-03-05	10.310	10.590	10.310	10.440	10.440	3,116,096
2026-03-04	10.290	10.350	10.130	10.230	10.230	3,897,800
2026-03-03	10.490	10.750	10.250	10.270	10.270	5,508,700
2026-03-02	10.500	10.770	10.280	10.490	10.490	5,469,842
2026-02-27	10.340	10.450	10.330	10.450	10.450	3,088,165
2026-02-26	10.540	10.560	10.350	10.390	10.390	3,478,600
2026-02-25	10.510	10.640	10.480	10.520	10.520	2,742,750
2026-02-24	10.540	10.580	10.420	10.510	10.510	2,524,250
2026-02-13	10.400	10.540	10.370	10.430	10.430	3,353,300
2026-02-12	10.600	10.600	10.300	10.480	10.480	4,563,400
2026-02-11	10.730	10.790	10.570	10.570	10.570	3,023,300
2026-02-10	10.800	10.850	10.610	10.620	10.620	3,949,700
2026-02-09	10.800	11.130	10.720	10.820	10.820	5,622,900
2026-02-06	10.320	10.750	10.270	10.730	10.730	5,151,948
2026-02-05	10.460	10.790	10.380	10.440	10.440	7,282,200
2026-02-04	10.500	10.610	10.100	10.380	10.380	8,462,886
2026-02-03	10.680	10.820	10.380	10.390	10.390	11,967,280
2026-02-02	11.380	11.850	10.930	10.930	10.930	9,668,150
2026-01-30	12.100	12.200	11.500	11.500	11.500	13,881,410
2026-01-29	12.050	12.500	12.050	12.100	12.100	13,802,150
2026-01-28	11.660	12.080	11.360	11.900	11.900	12,167,380
2026-01-27	11.260	11.640	11.260	11.550	11.550	5,746,215
2026-01-26	11.230	11.410	11.110	11.220	11.220	3,244,200
2026-01-23	11.450	11.500	11.210	11.280	11.280	6,183,330
2026-01-22	10.890	11.420	10.860	11.410	11.410	6,819,501
2026-01-21	11.160	11.280	10.870	10.880	10.880	3,743,500
2026-01-20	11.170	11.350	11.120	11.200	11.200	2,573,900

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.