Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.320	8.440	8.000	8.340	8.072	5,814,200
2024-01-23	8.440	8.500	8.170	8.260	7.995	6,246,952
2024-01-22	9.060	9.140	8.420	8.510	8.237	7,209,479
2024-01-19	9.200	9.310	9.020	9.070	8.779	5,339,200
2024-01-18	9.250	9.350	8.900	9.200	8.905	8,446,637
2024-01-17	9.660	9.660	9.290	9.300	9.001	8,248,103
2024-01-16	9.850	9.880	9.520	9.690	9.379	10,726,733
2024-01-15	10.010	10.080	9.700	9.880	9.563	11,888,800
2024-01-12	9.910	10.850	9.910	10.010	9.688	20,721,200
2024-01-11	9.650	9.880	9.630	9.860	9.543	4,506,500
2024-01-10	9.800	9.840	9.550	9.680	9.369	4,363,600
2024-01-09	9.750	9.970	9.650	9.790	9.476	6,629,800
2024-01-08	9.820	9.850	9.630	9.640	9.330	4,663,700
2024-01-05	10.110	10.210	9.750	9.820	9.505	5,995,500
2024-01-04	10.080	10.120	9.980	10.040	9.718	4,325,500
2024-01-03	10.140	10.180	9.990	10.080	9.756	4,930,800
2024-01-02	10.140	10.240	10.080	10.190	9.863	8,350,856
2023-12-29	9.920	10.160	9.770	10.150	9.824	10,750,056
2023-12-28	9.820	10.380	9.720	10.130	9.805	14,624,453
2023-12-27	9.580	9.800	9.570	9.790	9.476	4,036,500
2023-12-26	9.710	9.760	9.530	9.540	9.234	4,431,371
2023-12-25	9.830	9.940	9.660	9.720	9.408	3,829,244
2023-12-22	9.970	10.100	9.800	9.880	9.563	6,516,161
2023-12-21	9.810	9.960	9.660	9.920	9.601	4,817,900
2023-12-20	9.870	10.050	9.840	9.900	9.582	3,386,200
2023-12-19	9.860	9.930	9.710	9.930	9.611	3,279,141
2023-12-18	9.890	10.030	9.810	9.850	9.534	4,333,315
2023-12-15	9.940	10.090	9.920	9.980	9.659	4,215,700
2023-12-14	10.000	10.130	9.940	9.970	9.650	5,471,100
2023-12-13	9.970	10.250	9.890	10.010	9.688	7,038,800
2023-12-12	9.870	10.080	9.710	10.000	9.679	7,291,100
2023-12-11	9.730	9.890	9.620	9.860	9.543	7,642,752
2023-12-08	9.950	10.080	9.740	9.770	9.456	9,242,600
2023-12-07	10.130	10.180	9.980	9.980	9.659	6,878,500
2023-12-06	9.910	10.280	9.900	10.060	9.737	9,670,581
2023-12-05	10.100	10.200	9.930	9.930	9.611	10,124,456
2023-12-04	10.200	10.450	10.010	10.180	9.853	12,803,144
2023-12-01	10.270	10.380	10.120	10.170	9.843	19,048,539
2023-11-30	10.200	10.950	10.100	10.470	10.134	35,650,144
2023-11-29	9.870	10.650	9.810	10.490	10.153	33,552,780
2023-11-28	9.510	9.940	9.500	9.910	9.592	14,728,324
2023-11-27	9.490	9.560	9.420	9.500	9.195	7,226,000
2023-11-24	9.600	9.670	9.440	9.470	9.166	11,134,640
2023-11-23	9.740	9.750	9.480	9.660	9.350	13,688,277
2023-11-22	9.790	9.910	9.590	9.600	9.292	23,736,536
2023-11-21	9.960	10.530	9.890	10.000	9.679	36,613,594
2023-11-20	9.310	9.600	9.310	9.570	9.263	10,110,783
2023-11-17	9.170	9.310	9.130	9.300	9.001	4,592,201
2023-11-16	9.270	9.290	9.200	9.200	8.905	3,281,300
2023-11-15	9.280	9.280	9.190	9.260	8.963	4,448,500
2023-11-14	9.190	9.260	9.150	9.220	8.924	3,906,500
2023-11-13	9.090	9.210	9.090	9.180	8.885	3,450,446
2023-11-10	9.080	9.140	9.050	9.090	8.798	2,637,539
2023-11-09	9.120	9.230	9.060	9.120	8.827	3,796,439
2023-11-08	9.180	9.210	9.080	9.140	8.846	4,209,300
2023-11-07	9.180	9.230	9.130	9.190	8.895	4,608,500
2023-11-06	9.060	9.220	9.060	9.180	8.885	4,433,312
2023-11-03	8.910	9.130	8.860	9.050	8.759	4,542,983
2023-11-02	9.000	9.060	8.880	8.880	8.595	2,326,400
2023-11-01	8.880	9.010	8.820	9.000	8.711	3,156,800

← NewerPage 12 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.