Wisesoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	8.440	8.560	8.400	8.410	8.410	3,329,302
2026-10-20	8.360	8.480	8.250	8.400	8.400	3,848,600
2026-10-19	8.400	8.460	8.070	8.300	8.300	5,233,100
2026-10-16	8.320	8.540	8.310	8.400	8.400	4,869,100
2026-10-15	8.510	8.520	8.200	8.230	8.230	5,550,400
2026-10-14	8.720	8.790	8.500	8.540	8.540	3,718,200
2026-10-13	8.430	8.810	8.320	8.720	8.720	5,957,100
2026-10-12	8.730	8.890	8.570	8.590	8.590	4,800,000
2026-10-09	8.600	8.750	8.350	8.740	8.740	6,728,100
2026-10-08	8.820	8.960	8.540	8.590	8.590	7,394,514
2026-09-30	8.730	9.010	8.640	8.800	8.800	8,984,300
2026-09-29	8.550	8.730	8.440	8.560	8.560	8,496,750
2026-09-28	8.670	8.950	8.430	8.480	8.480	15,900,569
2026-09-24	8.990	9.220	8.610	8.700	8.700	27,080,570
2026-09-23	9.240	9.240	9.240	9.240	9.240	1,816,300
2026-09-22	9.940	10.420	9.910	10.270	10.270	8,877,265
2026-09-21	9.740	9.930	9.740	9.910	9.910	3,501,695
2026-09-18	9.890	9.920	9.740	9.800	9.800	4,189,500
2026-09-17	9.700	9.880	9.560	9.800	9.800	3,109,500
2026-09-16	9.690	9.880	9.550	9.760	9.760	2,909,850
2026-09-15	9.920	10.140	9.680	9.690	9.690	3,320,700
2026-09-14	10.000	10.080	9.900	9.970	9.970	3,100,100
2026-09-11	10.060	10.150	9.820	9.990	9.990	4,142,200
2026-09-10	10.200	10.250	10.090	10.160	10.160	2,607,300
2026-09-09	10.390	10.450	10.200	10.230	10.230	3,653,599
2026-09-08	10.350	10.480	10.330	10.370	10.370	3,650,000
2026-09-07	10.520	10.590	10.350	10.440	10.440	5,292,000
2026-09-04	10.190	10.720	10.180	10.440	10.440	9,134,200
2026-09-03	10.260	10.330	10.100	10.170	10.170	3,956,200
2026-09-02	10.150	10.220	10.020	10.120	10.120	4,230,200
2026-09-01	10.010	10.180	10.000	10.160	10.160	4,964,600
2026-08-31	9.880	10.040	9.850	10.010	10.010	4,213,800
2026-08-28	9.720	10.080	9.640	9.980	9.980	4,428,600
2026-08-27	9.680	9.740	9.620	9.680	9.680	2,622,200
2026-08-26	9.730	9.810	9.580	9.690	9.690	3,071,000
2026-08-25	9.380	9.760	9.300	9.720	9.720	4,086,300
2026-08-24	9.570	9.660	9.360	9.400	9.400	3,420,100
2026-08-21	9.480	9.570	9.280	9.520	9.520	4,025,200
2026-08-20	9.340	9.560	9.340	9.500	9.500	3,650,500
2026-08-19	9.630	9.660	9.300	9.340	9.340	4,126,750
2026-08-18	9.830	9.850	9.560	9.720	9.720	3,611,400
2026-08-17	9.850	9.900	9.710	9.820	9.820	3,291,749
2026-08-14	9.930	10.040	9.740	9.850	9.850	3,511,550
2026-08-13	10.090	10.150	9.910	9.950	9.950	4,447,415
2026-08-12	9.940	10.100	9.870	10.080	10.080	3,961,800
2026-08-11	9.910	9.950	9.780	9.880	9.880	3,381,600
2026-08-10	9.940	9.980	9.780	9.900	9.900	3,667,600
2026-08-07	10.030	10.100	9.780	9.890	9.890	5,814,300
2026-08-06	10.130	10.300	9.890	10.030	10.030	5,845,201
2026-08-05	10.100	10.150	9.910	10.110	10.110	7,360,215
2026-08-04	9.590	10.160	9.570	10.120	10.120	10,385,802
2026-08-03	9.330	9.560	9.330	9.520	9.520	4,452,215
2026-07-31	9.150	9.440	9.110	9.290	9.290	5,278,200
2026-07-30	8.820	9.280	8.820	9.000	9.000	6,879,527
2026-07-29	8.740	9.200	8.740	8.920	8.920	4,475,827
2026-07-28	8.630	8.920	8.630	8.740	8.740	4,875,402
2026-07-27	8.410	8.710	8.360	8.680	8.680	4,646,465
2026-07-24	8.570	8.610	8.400	8.420	8.420	4,083,100
2026-07-23	8.550	8.730	8.420	8.670	8.670	4,789,000
2026-07-22	8.580	8.720	8.450	8.530	8.530	4,187,900

Page 1 of 2 · 120 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.