Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.390	11.510	11.100	11.180	11.180	3,512,851
2026-01-16	11.730	11.750	11.190	11.440	11.440	6,842,452
2026-01-15	11.580	11.900	11.370	11.620	11.620	6,731,755
2026-01-14	10.860	11.430	10.800	11.410	11.410	10,667,598
2026-01-13	10.880	11.130	10.810	10.890	10.890	4,913,300
2026-01-12	10.990	11.080	10.710	10.880	10.880	6,231,365
2026-01-09	10.950	11.080	10.800	11.020	11.020	4,440,200
2026-01-08	10.920	11.190	10.900	11.050	11.050	4,001,100
2026-01-07	10.980	11.200	10.720	10.920	10.920	5,203,951
2026-01-06	10.990	11.100	10.960	10.990	10.990	3,294,605
2026-01-05	11.480	11.480	10.870	11.060	11.060	5,773,100
2025-12-31	11.020	11.430	10.920	11.260	11.260	4,985,600
2025-12-30	11.300	11.890	11.020	11.020	11.020	8,078,152
2025-12-29	11.500	11.700	11.220	11.500	11.500	6,587,902
2025-12-26	12.120	12.180	11.630	11.790	11.790	14,150,218
2025-12-25	11.060	11.600	11.060	11.600	11.600	8,281,846
2025-12-24	10.700	11.150	10.670	11.050	11.050	7,524,444
2025-12-23	10.350	10.850	10.350	10.700	10.700	6,983,800
2025-12-22	10.500	10.560	10.250	10.390	10.390	5,681,997
2025-12-19	10.220	10.720	10.220	10.500	10.500	7,064,100
2025-12-18	9.900	10.380	9.810	10.330	10.330	8,862,702
2025-12-17	9.660	9.910	9.610	9.890	9.890	3,819,701
2025-12-16	9.640	9.790	9.550	9.710	9.710	3,485,400
2025-12-15	9.600	9.710	9.430	9.670	9.670	3,518,416
2025-12-12	9.430	9.550	9.350	9.530	9.530	2,690,000
2025-12-11	9.830	9.850	9.480	9.490	9.490	3,444,402
2025-12-10	9.500	9.890	9.500	9.830	9.830	5,353,856
2025-12-09	9.380	9.720	9.270	9.590	9.590	6,377,292
2025-12-08	9.540	9.580	9.350	9.370	9.370	3,907,400
2025-12-05	9.420	9.570	9.370	9.470	9.470	3,121,400
2025-12-04	9.260	9.520	9.250	9.400	9.400	3,384,629
2025-12-03	9.450	9.500	9.230	9.350	9.350	3,366,400
2025-12-02	9.660	9.660	9.530	9.530	9.530	2,075,400
2025-12-01	9.590	9.740	9.580	9.670	9.670	2,502,600
2025-11-28	9.600	9.760	9.520	9.640	9.640	3,828,365
2025-11-27	9.510	9.630	9.410	9.510	9.510	2,917,365
2025-11-26	9.640	9.680	9.470	9.560	9.560	4,546,400
2025-11-25	9.560	9.820	9.500	9.690	9.690	5,163,600
2025-11-24	9.430	9.680	9.160	9.560	9.560	4,240,900
2025-11-21	9.440	9.800	9.320	9.330	9.330	7,194,801
2025-11-20	9.510	9.610	9.160	9.560	9.560	6,942,628
2025-11-19	9.720	9.780	9.430	9.500	9.500	6,348,940
2025-11-18	10.030	10.060	9.690	9.790	9.790	9,546,953
2025-11-17	10.370	10.370	10.080	10.150	10.150	7,823,150
2025-11-14	10.390	10.460	10.330	10.390	10.390	3,099,802
2025-11-13	10.360	10.560	10.300	10.400	10.400	4,406,500
2025-11-12	10.520	10.520	10.230	10.360	10.360	4,159,502
2025-11-11	10.430	10.590	10.400	10.520	10.520	3,869,765
2025-11-10	10.560	10.560	10.380	10.460	10.460	3,301,500
2025-11-07	10.520	10.620	10.450	10.510	10.510	2,352,201
2025-11-06	10.660	10.700	10.490	10.520	10.520	3,924,801
2025-11-05	10.530	10.800	10.500	10.730	10.730	6,118,102
2025-11-04	10.650	10.680	10.350	10.440	10.440	4,829,850
2025-11-03	10.720	10.720	10.450	10.660	10.660	6,507,450
2025-10-31	11.200	11.200	10.550	10.720	10.720	11,099,550
2025-10-30	10.820	11.250	10.820	11.080	11.080	12,400,550
2025-10-29	10.720	10.840	10.690	10.710	10.710	2,901,400
2025-10-28	10.880	10.890	10.720	10.840	10.840	3,479,950
2025-10-27	10.850	10.950	10.750	10.890	10.890	4,466,725
2025-10-24	10.850	10.930	10.700	10.910	10.910	6,481,700

← NewerPage 4 of 21 · 1,211 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.