Weichai Heavy Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.640	24.000	21.630	22.230	15.707	58,976,813
2025-01-21	21.000	22.550	20.810	22.550	15.933	69,432,921
2025-01-20	19.730	20.500	19.580	20.500	14.484	13,139,029
2025-01-17	17.750	18.880	17.200	18.640	13.170	38,006,948
2025-01-16	17.870	18.200	17.470	17.810	12.584	22,983,801
2025-01-15	18.650	18.730	17.750	17.830	12.598	27,874,883
2025-01-14	17.920	18.680	17.410	18.630	13.163	37,031,101
2025-01-13	17.660	18.150	16.840	17.390	12.287	48,383,216
2025-01-10	19.630	20.090	18.470	18.600	13.142	63,851,321
2025-01-09	17.900	19.270	17.800	18.260	12.902	62,892,858
2025-01-08	18.000	19.700	17.690	18.770	13.262	78,343,784
2025-01-07	16.500	18.020	16.400	18.020	12.732	27,611,277
2025-01-06	16.640	17.080	15.850	16.380	11.573	37,492,758
2025-01-03	17.010	17.800	16.290	16.500	11.658	47,635,716
2025-01-02	17.250	18.130	16.600	17.500	12.365	52,044,379
2024-12-31	18.000	19.020	16.550	17.300	12.223	83,397,169
2024-12-30	19.000	19.900	17.800	18.300	12.930	94,283,466
2024-12-27	18.940	20.370	17.770	19.100	13.495	119,211,642
2024-12-26	16.200	18.520	16.200	18.520	13.085	61,060,220
2024-12-25	15.310	16.840	15.310	16.840	11.898	122,513,969
2024-12-24	15.500	15.840	14.410	15.310	10.817	115,242,496
2024-12-23	14.090	14.400	14.070	14.400	10.174	15,888,177
2024-12-20	11.930	13.090	11.800	13.090	9.249	57,698,436
2024-12-19	11.310	12.090	11.270	11.900	8.408	17,547,769
2024-12-18	11.330	11.630	11.150	11.510	8.132	12,845,448
2024-12-17	11.770	11.800	11.260	11.320	7.998	14,133,029
2024-12-16	12.130	12.270	11.660	11.800	8.337	18,618,908
2024-12-13	12.520	12.570	12.160	12.160	8.592	19,006,428
2024-12-12	12.320	12.880	12.140	12.670	8.952	29,937,860
2024-12-11	12.220	12.340	12.100	12.330	8.712	15,339,177
2024-12-10	12.680	12.750	12.200	12.260	8.662	26,275,396
2024-12-09	12.730	12.890	12.170	12.370	8.740	24,730,865
2024-12-06	12.820	12.850	12.530	12.740	9.001	23,005,299
2024-12-05	12.800	12.890	12.490	12.880	9.100	31,912,344
2024-12-04	12.250	13.230	12.230	12.900	9.115	52,414,667
2024-12-03	12.350	12.420	12.020	12.410	8.768	26,051,237
2024-12-02	12.010	12.650	12.010	12.430	8.782	30,357,264
2024-11-29	12.130	12.290	11.880	12.080	8.535	28,157,696
2024-11-28	12.380	12.470	12.050	12.150	8.585	20,154,838
2024-11-27	12.410	12.530	11.950	12.410	8.768	27,275,935
2024-11-26	13.220	13.360	12.450	12.490	8.825	44,340,013
2024-11-25	11.840	13.020	11.710	13.020	9.199	36,321,808
2024-11-22	12.510	13.000	11.780	11.840	8.366	48,904,349
2024-11-21	13.170	13.420	12.500	12.780	9.030	51,187,483
2024-11-20	12.510	13.800	12.300	13.190	9.319	63,493,498
2024-11-19	13.150	14.850	13.150	13.150	9.291	75,314,353
2024-11-18	13.280	14.610	12.730	14.610	10.323	98,819,917
2024-11-15	11.950	13.280	11.600	13.280	9.383	63,738,308
2024-11-14	11.000	12.070	11.000	12.070	8.528	34,251,105
2024-11-13	10.960	11.210	10.700	10.970	7.751	13,676,957
2024-11-12	10.980	11.600	10.860	10.990	7.765	21,016,907
2024-11-11	11.010	11.010	10.600	10.870	7.680	16,587,309
2024-11-08	10.690	11.300	10.510	10.970	7.751	23,919,250
2024-11-07	10.320	10.680	10.170	10.660	7.532	12,947,229
2024-11-06	10.530	10.530	10.300	10.380	7.334	12,044,564
2024-11-05	10.380	10.550	10.280	10.450	7.384	12,537,847
2024-11-04	10.240	10.490	10.230	10.370	7.327	7,729,800
2024-11-01	10.600	10.690	10.130	10.220	7.221	12,251,428
2024-10-31	10.720	10.840	10.590	10.660	7.532	11,968,892
2024-10-30	11.010	11.110	10.560	10.720	7.574	10,990,841

← NewerPage 8 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.