Weichai Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.160	8.290	8.160	8.250	5.591	2,466,924
2022-02-08	8.080	8.190	7.970	8.180	5.543	2,845,249
2022-02-07	7.940	8.060	7.850	8.030	5.442	2,969,778
2022-01-28	7.700	7.880	7.650	7.820	5.299	2,686,712
2022-01-27	7.940	7.940	7.670	7.680	5.205	2,932,608
2022-01-26	7.800	7.970	7.760	7.920	5.367	3,322,915
2022-01-25	8.250	8.260	7.760	7.800	5.286	4,644,556
2022-01-24	8.340	8.350	8.170	8.230	5.577	2,901,836
2022-01-21	8.320	8.380	8.240	8.330	5.645	2,506,084
2022-01-20	8.700	8.730	8.280	8.330	5.645	7,708,537
2022-01-19	8.700	8.820	8.630	8.750	5.930	2,702,028
2022-01-18	8.890	8.960	8.700	8.720	5.909	4,149,209
2022-01-17	8.690	8.900	8.580	8.890	6.025	4,074,945
2022-01-14	9.030	9.070	8.690	8.690	5.889	7,526,848
2022-01-13	9.190	9.230	9.050	9.070	6.147	4,550,905
2022-01-12	9.030	9.330	9.010	9.180	6.221	6,019,804
2022-01-11	9.130	9.320	9.020	9.030	6.119	5,305,910
2022-01-10	9.140	9.270	9.100	9.160	6.208	5,142,110
2022-01-07	9.440	9.440	9.140	9.180	6.221	6,399,353
2022-01-06	9.340	9.490	9.240	9.450	6.404	5,702,593
2022-01-05	9.420	9.420	9.080	9.370	6.350	7,272,889
2022-01-04	9.160	9.430	9.160	9.400	6.370	6,792,923
2021-12-31	9.190	9.280	9.130	9.150	6.201	4,272,100
2021-12-30	9.160	9.350	9.160	9.180	6.221	4,795,571
2021-12-29	9.180	9.270	9.100	9.230	6.255	4,323,188
2021-12-28	9.220	9.270	9.100	9.210	6.241	4,167,996
2021-12-27	9.020	9.230	8.890	9.220	6.248	5,837,833
2021-12-24	9.420	9.430	9.050	9.050	6.133	8,041,320
2021-12-23	9.390	9.520	9.330	9.350	6.336	8,472,072
2021-12-22	9.470	9.650	9.320	9.560	6.479	11,274,467
2021-12-21	9.450	9.580	9.260	9.450	6.404	10,018,300
2021-12-20	9.280	9.820	9.130	9.440	6.397	14,781,211
2021-12-17	9.450	9.550	9.270	9.330	6.323	11,535,916
2021-12-16	9.020	9.480	8.980	9.460	6.411	20,903,817
2021-12-15	9.150	9.210	8.960	9.070	6.147	9,985,388
2021-12-14	8.800	9.190	8.690	9.110	6.174	14,124,488
2021-12-13	8.820	8.910	8.760	8.850	5.997	5,363,086
2021-12-10	8.990	8.990	8.800	8.840	5.991	5,809,189
2021-12-09	9.040	9.130	8.950	9.000	6.099	7,268,549
2021-12-08	8.770	9.160	8.740	9.030	6.119	9,584,232
2021-12-07	8.880	9.030	8.680	8.770	5.943	7,922,448
2021-12-06	9.100	9.250	8.850	8.900	6.031	9,436,616
2021-12-03	9.040	9.300	8.960	9.150	6.201	10,740,861
2021-12-02	9.100	9.200	8.980	9.000	6.099	9,279,795
2021-12-01	8.930	9.050	8.800	9.030	6.119	7,807,424
2021-11-30	8.760	9.060	8.730	8.870	6.011	8,456,084
2021-11-29	8.650	8.760	8.540	8.740	5.923	9,867,439
2021-11-26	8.870	8.960	8.690	8.730	5.916	9,146,333
2021-11-25	9.000	9.090	8.900	8.940	6.058	6,459,048
2021-11-24	9.180	9.180	8.990	9.010	6.106	7,889,308
2021-11-23	9.100	9.190	9.010	9.130	6.187	7,874,735
2021-11-22	9.240	9.300	9.010	9.100	6.167	12,175,816
2021-11-19	8.990	9.280	8.750	9.200	6.235	15,479,380
2021-11-18	8.960	9.150	8.930	8.990	6.092	11,820,004
2021-11-17	8.890	9.060	8.800	9.020	6.113	13,510,196
2021-11-16	8.900	9.530	8.820	8.970	6.079	31,048,998
2021-11-15	8.460	9.100	8.430	9.090	6.160	27,325,075
2021-11-12	8.170	8.430	8.140	8.420	5.706	9,383,332
2021-11-11	8.180	8.330	8.110	8.210	5.564	7,606,984
2021-11-10	8.070	8.240	7.970	8.180	5.543	7,643,784

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1160 CNY
2025-09-19	0.0900 CNY
2025-08-19	0.1700 CNY
2025-01-24	0.0300 CNY
2024-07-09	0.1800 CNY
2023-08-14	0.1500 CNY
2022-08-19	0.0250 CNY
2021-05-27	0.0500 CNY
2020-08-14	0.0200 CNY
2019-08-09	0.0200 CNY

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