Weichai Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.880	30.150	29.690	29.920	29.789	11,443,948
2025-10-23	29.930	30.000	29.030	29.560	29.431	12,043,436
2025-10-22	30.100	30.500	29.860	30.110	29.978	9,503,459
2025-10-21	29.900	30.320	29.610	30.280	30.148	13,194,983
2025-10-20	30.000	30.060	29.330	29.610	29.481	11,081,642
2025-10-17	30.560	30.660	29.360	29.390	29.262	14,842,675
2025-10-16	31.680	31.680	30.510	30.680	30.546	14,028,972
2025-10-15	31.250	31.670	30.400	31.670	31.532	16,678,772
2025-10-14	31.230	31.840	31.010	31.230	31.094	18,254,343
2025-10-13	29.000	31.100	29.000	30.900	30.765	17,719,676
2025-10-10	32.130	32.130	31.050	31.180	31.044	22,162,233
2025-10-09	32.890	33.060	31.870	32.290	32.149	20,209,361
2025-09-30	33.330	34.490	32.880	32.920	32.776	24,756,405
2025-09-29	32.660	33.860	32.600	33.390	33.244	18,397,145
2025-09-26	34.600	34.620	32.840	33.130	32.985	35,736,312
2025-09-25	33.290	35.580	32.500	34.860	34.708	49,766,441
2025-09-24	33.010	34.200	32.250	33.280	33.135	28,487,454
2025-09-23	33.450	34.080	32.350	33.400	33.254	27,172,339
2025-09-22	32.370	34.550	31.790	33.420	33.274	34,635,735
2025-09-19	34.360	34.360	32.160	32.430	32.288	30,146,355
2025-09-18	46.790	48.500	45.710	48.210	34.221	44,728,794
2025-09-17	45.940	46.800	45.390	46.330	32.887	27,107,033
2025-09-16	45.890	46.410	44.930	45.980	32.638	34,921,948
2025-09-15	49.000	49.510	45.920	47.010	33.370	64,021,732
2025-09-12	49.510	53.530	49.510	51.020	36.216	61,006,267
2025-09-11	47.720	48.990	46.930	48.660	34.541	32,171,599
2025-09-10	45.000	48.780	44.510	47.180	33.490	34,160,404
2025-09-09	43.990	44.990	43.220	44.410	31.524	22,764,749
2025-09-08	44.100	44.260	43.000	43.990	31.226	17,676,008
2025-09-05	44.520	44.670	43.750	44.430	31.538	19,632,464
2025-09-04	45.430	46.110	42.930	43.920	31.176	16,225,325
2025-09-03	47.010	47.010	45.130	45.420	32.241	15,573,888
2025-09-02	48.810	49.200	46.000	46.390	32.929	24,468,766
2025-09-01	51.820	52.460	48.480	49.200	34.924	28,176,408
2025-08-29	51.650	51.850	49.360	50.190	35.627	22,854,283
2025-08-28	49.500	51.930	49.320	51.590	36.621	21,855,194
2025-08-27	49.810	53.200	49.780	50.260	35.676	30,282,798
2025-08-26	51.800	52.470	50.010	50.150	35.598	22,559,201
2025-08-25	50.440	52.590	50.410	52.070	36.961	24,301,701
2025-08-22	49.970	51.950	49.860	50.980	36.188	21,295,807
2025-08-21	54.620	54.770	50.400	50.720	36.003	38,918,485
2025-08-20	51.060	56.870	49.500	56.000	39.751	40,707,350
2025-08-19	57.050	57.570	52.650	53.210	37.770	47,128,116
2025-08-18	49.290	53.000	47.550	52.510	37.153	46,268,672
2025-08-15	48.490	49.270	47.490	48.310	34.181	39,762,643
2025-08-14	47.100	50.000	46.780	49.280	34.868	38,020,775
2025-08-13	46.100	49.210	45.000	47.460	33.580	38,620,477
2025-08-12	46.000	46.790	44.440	46.040	32.575	40,532,472
2025-08-11	43.910	46.410	43.500	46.410	32.837	22,608,611
2025-08-08	42.000	42.960	41.610	42.190	29.851	16,997,551
2025-08-07	43.880	43.920	41.350	41.730	29.526	25,194,201
2025-08-06	43.000	43.880	42.250	43.320	30.651	16,101,199
2025-08-05	43.000	43.330	42.400	42.810	30.290	12,652,486
2025-08-04	42.500	43.550	42.500	42.970	30.403	13,891,452
2025-08-01	43.400	44.500	42.600	43.280	30.622	18,053,579
2025-07-31	42.010	45.640	41.200	43.570	30.827	42,135,786
2025-07-30	49.580	50.500	42.250	43.160	30.537	57,461,079
2025-07-29	46.610	47.850	45.700	46.880	33.169	34,554,566
2025-07-28	46.030	46.940	44.750	46.510	32.908	23,726,655
2025-07-25	46.250	46.700	45.180	46.000	32.547	19,769,428

← NewerPage 5 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.