Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.060	8.270	8.060	8.270	8.123	8,034,045
2024-07-25	8.010	8.150	7.900	8.080	7.936	7,247,772
2024-07-24	8.100	8.240	8.000	8.050	7.907	8,482,029
2024-07-23	8.250	8.360	8.130	8.150	8.005	7,991,250
2024-07-22	8.440	8.520	8.270	8.320	8.172	10,519,700
2024-07-19	8.520	8.640	8.450	8.470	8.319	12,160,100
2024-07-18	8.570	8.600	8.390	8.580	8.427	14,378,410
2024-07-17	8.960	8.960	8.660	8.670	8.516	14,338,000
2024-07-16	8.910	8.980	8.740	8.910	8.751	16,314,453
2024-07-15	9.310	9.390	8.940	8.980	8.820	20,560,663
2024-07-12	9.230	9.500	9.060	9.400	9.233	31,508,200
2024-07-11	8.730	9.310	8.700	9.240	9.076	33,900,614
2024-07-10	8.490	8.900	8.360	8.680	8.526	28,585,168
2024-07-09	7.780	8.110	7.750	8.090	7.946	4,611,900
2024-07-08	7.960	7.960	7.760	7.810	7.671	4,473,500
2024-07-05	7.970	8.000	7.800	7.960	7.818	3,455,600
2024-07-04	8.170	8.270	7.910	7.960	7.818	4,499,200
2024-07-03	8.350	8.370	8.150	8.170	8.025	3,453,700
2024-07-02	8.380	8.400	8.280	8.350	8.201	3,704,400
2024-07-01	8.240	8.360	8.120	8.330	8.182	4,660,608
2024-06-28	8.210	8.400	8.140	8.300	8.152	4,303,200
2024-06-27	8.270	8.390	8.180	8.200	8.054	4,216,700
2024-06-26	8.080	8.320	7.990	8.320	8.172	4,328,600
2024-06-25	8.050	8.200	7.960	8.090	7.946	5,726,264
2024-06-24	8.120	8.150	7.870	8.000	7.858	6,074,400
2024-06-21	8.150	8.260	8.060	8.160	8.015	3,410,100
2024-06-20	8.480	8.480	8.230	8.230	7.966	3,676,150
2024-06-19	8.500	8.570	8.420	8.480	8.208	3,313,700
2024-06-18	8.290	8.540	8.260	8.520	8.246	4,753,900
2024-06-17	8.340	8.410	8.250	8.270	8.004	4,251,300
2024-06-14	8.430	8.480	8.230	8.380	8.111	3,381,200
2024-06-13	8.380	8.530	8.350	8.430	8.159	4,467,988
2024-06-12	8.280	8.510	8.260	8.410	8.140	4,834,888
2024-06-11	8.280	8.340	8.120	8.310	8.043	4,536,938
2024-06-07	8.190	8.360	8.130	8.320	8.053	5,892,188
2024-06-06	8.480	8.540	8.040	8.140	7.879	9,429,600
2024-06-05	8.650	8.740	8.460	8.470	8.198	6,848,652
2024-06-04	8.860	8.880	8.640	8.750	8.469	8,278,200
2024-06-03	9.050	9.170	8.860	8.960	8.672	6,711,445
2024-05-31	8.990	9.090	8.980	9.010	8.721	5,032,600
2024-05-30	9.060	9.140	8.980	9.000	8.711	5,072,400
2024-05-29	9.120	9.180	9.050	9.090	8.798	7,715,486
2024-05-28	9.090	9.500	9.030	9.210	8.914	13,883,748
2024-05-27	9.000	9.090	8.870	9.090	8.798	4,740,500
2024-05-24	8.980	9.130	8.970	9.010	8.721	4,643,200
2024-05-23	9.150	9.170	8.940	8.980	8.692	6,347,386
2024-05-22	9.070	9.270	9.020	9.200	8.905	7,325,453
2024-05-21	9.090	9.190	8.970	9.070	8.779	5,480,700
2024-05-20	9.060	9.100	8.990	9.040	8.750	4,811,407
2024-05-17	9.060	9.080	8.940	9.060	8.769	5,526,753
2024-05-16	9.050	9.150	8.980	9.040	8.750	5,617,000
2024-05-15	9.040	9.210	8.920	9.130	8.837	7,482,627
2024-05-14	8.950	9.130	8.950	9.040	8.750	6,509,366
2024-05-13	9.000	9.100	8.860	8.960	8.672	7,093,943
2024-05-10	9.180	9.180	9.010	9.070	8.779	7,261,405
2024-05-09	8.960	9.170	8.940	9.150	8.856	8,326,800
2024-05-08	9.000	9.150	8.940	8.960	8.672	8,663,800
2024-05-07	9.020	9.150	8.930	9.000	8.711	9,600,440
2024-05-06	8.860	9.090	8.790	9.070	8.779	12,920,980
2024-04-30	8.660	8.770	8.570	8.740	8.459	13,077,149

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0200 CNY
2025-12-04	0.0500 CNY
2025-07-16	0.0800 CNY
2024-12-16	0.0600 CNY
2024-06-21	0.1200 CNY
2023-06-13	0.0500 CNY
2022-06-17	0.1500 CNY
2021-06-17	0.1000 CNY
2020-06-05	0.0800 CNY
2019-06-12	0.0800 CNY

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