Weichai Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.140	47.490	45.660	46.200	32.688	24,195,157
2025-07-23	45.910	47.400	45.510	46.660	33.014	24,260,034
2025-07-22	47.870	49.190	46.510	47.230	33.417	38,385,487
2025-07-21	47.010	49.510	47.010	48.300	34.174	46,645,803
2025-07-18	49.320	51.680	47.810	50.000	35.377	55,363,982
2025-07-17	45.050	50.360	44.000	47.880	33.877	74,505,753
2025-07-16	44.880	45.780	43.300	45.780	32.391	15,429,285
2025-07-15	39.000	41.620	38.600	41.620	29.448	43,588,900
2025-07-14	35.390	37.840	35.390	37.840	26.773	31,843,030
2025-07-11	34.740	34.970	34.180	34.400	24.339	16,844,937
2025-07-10	35.990	36.680	34.580	35.090	24.828	16,271,537
2025-07-09	35.910	36.900	35.300	35.900	25.401	22,017,108
2025-07-08	35.800	36.140	35.300	35.950	25.436	15,299,648
2025-07-07	35.080	36.350	34.920	35.910	25.408	15,094,465
2025-07-04	35.500	36.880	35.190	35.650	25.224	25,920,318
2025-07-03	35.640	36.500	35.290	35.850	25.365	17,089,240
2025-07-02	36.800	37.440	35.660	35.840	25.358	22,040,120
2025-07-01	39.600	39.670	37.010	37.250	26.356	39,261,000
2025-06-30	36.500	39.000	35.810	37.820	26.759	40,747,427
2025-06-27	34.940	37.000	34.530	36.430	25.776	35,375,727
2025-06-26	36.810	37.540	34.920	35.020	24.778	49,024,595
2025-06-25	36.600	37.510	36.200	36.980	26.165	64,425,078
2025-06-24	32.330	34.500	32.170	34.100	24.127	39,861,999
2025-06-23	31.760	32.600	30.940	32.490	22.988	20,569,610
2025-06-20	31.900	33.080	31.190	32.180	22.769	26,783,717
2025-06-19	31.000	33.000	31.000	31.950	22.606	34,801,797
2025-06-18	30.650	32.180	30.040	31.430	22.238	24,066,928
2025-06-17	30.670	31.160	30.500	30.810	21.799	14,995,493
2025-06-16	30.010	30.670	30.010	30.270	21.417	10,887,689
2025-06-13	31.180	31.330	30.350	30.520	21.594	14,136,469
2025-06-12	31.820	31.830	31.100	31.160	22.047	14,315,110
2025-06-11	31.760	32.000	31.310	31.810	22.507	11,902,735
2025-06-10	32.580	33.380	31.300	31.860	22.542	19,227,062
2025-06-09	33.500	33.900	32.250	32.560	23.037	22,707,811
2025-06-06	32.520	32.650	31.890	32.090	22.705	19,743,822
2025-06-05	31.380	34.000	30.660	33.140	23.448	33,941,507
2025-06-04	31.000	31.700	30.990	31.220	22.089	13,696,502
2025-06-03	31.680	32.210	31.200	31.280	22.132	15,787,569
2025-05-30	33.060	33.200	32.150	32.160	22.754	15,531,142
2025-05-29	33.080	34.300	32.850	33.500	23.703	17,866,108
2025-05-28	34.410	34.410	33.400	33.440	23.660	17,602,436
2025-05-27	33.860	34.800	33.470	34.410	24.346	31,740,994
2025-05-26	32.310	34.070	31.700	33.450	23.667	24,203,125
2025-05-23	32.690	32.700	32.250	32.280	22.839	14,663,203
2025-05-22	33.100	33.380	32.490	32.510	23.002	14,240,752
2025-05-21	33.690	33.690	32.800	32.990	23.342	15,707,589
2025-05-20	32.980	34.500	32.580	33.760	23.887	24,858,492
2025-05-19	33.600	33.600	32.480	33.120	23.434	22,972,153
2025-05-16	33.160	34.480	33.100	33.670	23.823	30,916,996
2025-05-15	36.000	36.200	34.130	34.160	24.170	37,609,181
2025-05-14	37.180	37.840	36.600	36.720	25.981	28,846,245
2025-05-13	37.660	39.200	37.020	37.220	26.335	38,191,238
2025-05-12	36.720	37.290	36.040	37.220	26.335	31,115,484
2025-05-09	37.180	38.680	36.730	36.960	26.151	45,523,891
2025-05-08	35.400	37.700	35.270	37.550	26.568	48,063,820
2025-05-07	37.850	37.900	35.200	35.670	25.238	44,068,640
2025-05-06	36.670	38.490	36.200	37.470	26.512	47,492,519
2025-04-30	34.150	36.360	32.600	35.290	24.969	47,972,411
2025-04-29	32.850	34.180	32.220	33.690	23.837	30,209,233
2025-04-28	32.700	34.380	32.700	33.180	23.476	26,739,049

← NewerPage 6 of 21 · 1,218 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.