Weichai Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.530	31.590	29.920	30.390	30.257	20,660,565
2026-01-19	29.780	31.310	29.560	30.740	30.606	26,425,318
2026-01-16	30.740	31.090	29.840	29.890	29.759	24,304,408
2026-01-15	31.310	31.750	30.320	30.720	30.586	29,506,495
2026-01-14	33.000	33.290	31.310	32.110	31.970	42,552,948
2026-01-13	33.200	34.470	32.140	33.320	33.174	41,163,032
2026-01-12	33.200	34.880	33.000	33.250	33.105	52,192,573
2026-01-09	30.710	33.480	30.710	32.950	32.806	54,485,774
2026-01-08	31.030	32.200	30.200	30.700	30.566	54,531,921
2026-01-07	28.460	30.190	27.980	29.530	29.401	42,095,829
2026-01-06	27.800	28.480	27.750	28.390	28.266	16,300,425
2026-01-05	27.300	27.860	27.280	27.860	27.738	12,329,382
2025-12-31	27.400	27.550	27.000	27.320	27.201	8,636,040
2025-12-30	27.300	27.650	27.130	27.420	27.300	7,672,430
2025-12-29	27.530	27.810	27.460	27.580	27.460	8,784,468
2025-12-26	27.880	27.960	27.510	27.640	27.519	11,043,447
2025-12-25	27.730	28.150	27.620	27.870	27.748	14,929,774
2025-12-24	26.110	28.200	26.080	27.950	27.828	35,217,159
2025-12-23	26.680	27.050	26.300	26.350	26.235	16,599,946
2025-12-22	26.070	26.300	25.950	26.160	26.046	8,301,845
2025-12-19	25.730	26.240	25.730	26.000	25.886	8,918,711
2025-12-18	26.100	26.330	25.710	25.730	25.618	9,697,327
2025-12-17	26.000	26.560	25.820	26.400	26.285	10,150,050
2025-12-16	26.540	26.690	25.840	26.170	26.056	10,615,658
2025-12-15	27.000	27.170	26.670	26.690	26.573	11,736,244
2025-12-12	26.600	27.590	26.400	27.360	27.241	20,888,616
2025-12-11	27.560	27.880	26.500	26.660	26.544	16,955,190
2025-12-10	27.530	27.700	26.670	27.180	27.061	24,714,207
2025-12-09	29.490	30.300	28.000	28.010	27.888	37,685,916
2025-12-08	27.400	28.110	27.030	27.820	27.699	20,393,092
2025-12-05	26.300	27.390	26.060	27.240	27.121	16,045,959
2025-12-04	26.130	26.700	25.860	26.420	26.305	10,411,906
2025-12-03	26.260	26.410	26.000	26.100	25.986	6,203,332
2025-12-02	26.900	26.910	26.260	26.400	26.285	7,174,129
2025-12-01	26.750	27.000	26.690	26.880	26.763	7,941,795
2025-11-28	26.310	26.710	26.300	26.710	26.593	7,081,728
2025-11-27	26.600	26.930	26.470	26.490	26.374	8,315,309
2025-11-26	26.530	26.980	26.450	26.620	26.504	8,453,176
2025-11-25	26.290	27.060	26.290	26.600	26.484	11,780,100
2025-11-24	25.720	26.420	25.560	26.290	26.175	12,567,100
2025-11-21	26.010	26.380	25.560	25.580	25.468	13,295,940
2025-11-20	27.000	27.170	26.400	26.470	26.354	10,097,409
2025-11-19	27.300	27.360	26.730	26.880	26.763	10,190,499
2025-11-18	27.270	27.430	27.010	27.280	27.161	8,692,547
2025-11-17	27.220	27.760	27.110	27.250	27.131	10,697,485
2025-11-14	28.200	28.250	27.400	27.490	27.370	20,125,272
2025-11-13	28.450	28.590	27.810	28.580	28.455	13,496,584
2025-11-12	29.230	29.300	28.400	28.500	28.376	17,690,713
2025-11-11	30.300	30.800	29.280	29.400	29.272	20,258,886
2025-11-10	30.810	30.960	29.880	30.000	29.869	20,579,771
2025-11-07	30.840	31.580	30.500	30.800	30.665	35,229,320
2025-11-06	29.610	32.370	29.610	31.190	31.054	59,294,751
2025-11-05	28.800	29.650	28.720	29.430	29.301	11,952,984
2025-11-04	30.220	30.400	29.220	29.550	29.421	15,243,458
2025-11-03	30.100	30.550	29.510	30.300	30.168	12,403,894
2025-10-31	30.130	30.540	29.800	30.180	30.048	12,482,137
2025-10-30	31.900	32.000	30.170	30.180	30.048	24,986,171
2025-10-29	31.220	31.750	30.500	31.560	31.422	27,606,799
2025-10-28	30.750	32.220	30.320	31.740	31.601	34,004,947
2025-10-27	30.190	30.980	30.190	30.850	30.715	19,477,781

← NewerPage 4 of 5 · 243 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.