Shandong Weida Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.480 | 8.760 | 8.430 | 8.700 | 8.421 | 17,985,780 |
| 2024-04-26 | 8.180 | 8.510 | 8.150 | 8.430 | 8.159 | 23,382,919 |
| 2024-04-25 | 8.000 | 8.420 | 7.990 | 8.280 | 8.014 | 23,928,613 |
| 2024-04-24 | 8.430 | 8.550 | 8.070 | 8.160 | 7.898 | 32,563,122 |
| 2024-04-23 | 8.060 | 8.060 | 8.060 | 8.060 | 7.801 | 3,747,268 |
| 2024-04-22 | 7.310 | 7.440 | 7.150 | 7.330 | 7.095 | 6,432,013 |
| 2024-04-19 | 7.340 | 7.750 | 7.270 | 7.420 | 7.182 | 8,924,091 |
| 2024-04-18 | 7.440 | 7.540 | 7.260 | 7.350 | 7.114 | 5,596,788 |
| 2024-04-17 | 6.890 | 7.450 | 6.880 | 7.430 | 7.191 | 10,572,400 |
| 2024-04-16 | 7.390 | 7.390 | 6.730 | 6.790 | 6.572 | 11,387,800 |
| 2024-04-15 | 7.730 | 7.870 | 7.300 | 7.440 | 7.201 | 11,827,219 |
| 2024-04-12 | 8.110 | 8.110 | 7.800 | 7.820 | 7.569 | 9,489,083 |
| 2024-04-11 | 7.880 | 8.220 | 7.760 | 8.090 | 7.830 | 18,485,653 |
| 2024-04-10 | 8.110 | 8.700 | 8.030 | 8.130 | 7.869 | 24,198,472 |
| 2024-04-09 | 7.720 | 7.970 | 7.720 | 7.950 | 7.695 | 4,716,225 |
| 2024-04-08 | 8.030 | 8.030 | 7.720 | 7.730 | 7.482 | 5,007,500 |
| 2024-04-03 | 8.170 | 8.170 | 7.960 | 8.030 | 7.772 | 4,465,500 |
| 2024-04-02 | 8.240 | 8.240 | 8.100 | 8.170 | 7.908 | 5,897,342 |
| 2024-04-01 | 7.950 | 8.190 | 7.950 | 8.180 | 7.917 | 5,424,440 |
| 2024-03-29 | 7.800 | 7.940 | 7.750 | 7.930 | 7.675 | 2,427,353 |
| 2024-03-28 | 7.600 | 7.870 | 7.580 | 7.800 | 7.549 | 5,856,900 |
| 2024-03-27 | 7.930 | 7.930 | 7.580 | 7.590 | 7.346 | 5,765,000 |
| 2024-03-26 | 7.900 | 8.000 | 7.710 | 7.930 | 7.675 | 6,634,500 |
| 2024-03-25 | 8.140 | 8.150 | 7.830 | 7.880 | 7.627 | 5,238,200 |
| 2024-03-22 | 8.290 | 8.290 | 8.060 | 8.140 | 7.879 | 5,590,734 |
| 2024-03-21 | 8.290 | 8.320 | 8.140 | 8.310 | 8.043 | 5,931,900 |
| 2024-03-20 | 8.280 | 8.340 | 8.230 | 8.290 | 8.024 | 5,215,379 |
| 2024-03-19 | 8.270 | 8.420 | 8.230 | 8.260 | 7.995 | 7,327,873 |
| 2024-03-18 | 8.200 | 8.340 | 8.170 | 8.330 | 8.062 | 7,756,300 |
| 2024-03-15 | 7.980 | 8.170 | 7.950 | 8.150 | 7.888 | 5,735,003 |
| 2024-03-14 | 8.110 | 8.200 | 7.920 | 8.030 | 7.772 | 6,827,132 |
| 2024-03-13 | 8.070 | 8.180 | 7.970 | 8.110 | 7.850 | 7,605,410 |
| 2024-03-12 | 7.950 | 8.100 | 7.920 | 8.090 | 7.830 | 7,579,653 |
| 2024-03-11 | 7.830 | 7.970 | 7.780 | 7.960 | 7.704 | 6,934,240 |
| 2024-03-08 | 7.800 | 7.890 | 7.740 | 7.840 | 7.588 | 6,702,853 |
| 2024-03-07 | 7.960 | 8.040 | 7.800 | 7.850 | 7.598 | 9,704,003 |
| 2024-03-06 | 7.660 | 7.920 | 7.660 | 7.850 | 7.598 | 8,648,955 |
| 2024-03-05 | 7.760 | 7.810 | 7.630 | 7.650 | 7.404 | 6,884,025 |
| 2024-03-04 | 7.940 | 7.950 | 7.650 | 7.840 | 7.588 | 9,816,600 |
| 2024-03-01 | 7.900 | 8.140 | 7.770 | 7.940 | 7.685 | 12,597,300 |
| 2024-02-29 | 7.450 | 7.880 | 7.450 | 7.850 | 7.598 | 13,978,537 |
| 2024-02-28 | 8.180 | 8.290 | 7.450 | 7.460 | 7.220 | 20,296,240 |
| 2024-02-27 | 7.990 | 8.180 | 7.890 | 8.140 | 7.879 | 22,004,894 |
| 2024-02-26 | 7.660 | 8.130 | 7.570 | 8.130 | 7.869 | 25,519,769 |
| 2024-02-23 | 7.200 | 7.390 | 7.140 | 7.390 | 7.153 | 11,193,883 |
| 2024-02-22 | 7.050 | 7.190 | 7.000 | 7.180 | 6.949 | 6,874,900 |
| 2024-02-21 | 6.880 | 7.250 | 6.850 | 7.040 | 6.814 | 9,577,105 |
| 2024-02-20 | 6.820 | 6.950 | 6.720 | 6.940 | 6.717 | 5,639,634 |
| 2024-02-19 | 6.710 | 6.970 | 6.710 | 6.860 | 6.640 | 10,524,560 |
| 2024-02-08 | 6.120 | 6.680 | 5.910 | 6.670 | 6.456 | 15,177,428 |
| 2024-02-07 | 6.610 | 6.640 | 5.910 | 6.110 | 5.914 | 16,419,591 |
| 2024-02-06 | 6.160 | 6.700 | 5.900 | 6.570 | 6.359 | 10,342,363 |
| 2024-02-05 | 6.820 | 6.820 | 6.210 | 6.300 | 6.098 | 10,595,021 |
| 2024-02-02 | 7.360 | 7.450 | 6.660 | 6.900 | 6.678 | 7,396,050 |
| 2024-02-01 | 7.380 | 7.450 | 7.150 | 7.280 | 7.046 | 5,208,700 |
| 2024-01-31 | 7.920 | 7.950 | 7.400 | 7.410 | 7.172 | 6,837,900 |
| 2024-01-30 | 8.250 | 8.310 | 7.920 | 7.930 | 7.675 | 5,782,400 |
| 2024-01-29 | 8.610 | 8.670 | 8.250 | 8.290 | 8.024 | 4,213,200 |
| 2024-01-26 | 8.610 | 8.750 | 8.570 | 8.590 | 8.314 | 4,403,607 |
| 2024-01-25 | 8.330 | 8.650 | 8.220 | 8.630 | 8.353 | 5,754,708 |
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.