Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.930	9.020	8.830	8.880	8.595	2,810,400
2023-10-30	8.780	8.970	8.720	8.950	8.663	4,697,900
2023-10-27	8.750	8.840	8.710	8.800	8.517	2,987,800
2023-10-26	8.700	8.760	8.550	8.750	8.469	3,099,700
2023-10-25	8.580	8.770	8.550	8.700	8.421	3,129,781
2023-10-24	8.410	8.600	8.350	8.530	8.256	2,970,588
2023-10-23	8.660	8.680	8.370	8.400	8.130	5,179,181
2023-10-20	8.620	8.850	8.620	8.660	8.382	4,227,800
2023-10-19	8.760	9.080	8.700	8.720	8.440	6,986,761
2023-10-18	8.960	8.960	8.750	8.750	8.469	3,140,000
2023-10-17	9.070	9.070	8.950	8.950	8.663	2,940,900
2023-10-16	9.200	9.240	9.020	9.070	8.779	4,019,600
2023-10-13	9.270	9.300	9.160	9.190	8.895	2,471,171
2023-10-12	9.230	9.270	9.150	9.260	8.963	3,012,200
2023-10-11	9.230	9.280	9.110	9.220	8.924	4,110,800
2023-10-10	9.220	9.260	9.110	9.190	8.895	3,554,700
2023-10-09	9.190	9.250	9.120	9.210	8.914	3,962,545
2023-09-28	9.130	9.220	9.120	9.200	8.905	3,836,500
2023-09-27	9.100	9.210	8.950	9.120	8.827	4,515,410
2023-09-26	9.070	9.200	9.010	9.160	8.866	4,734,000
2023-09-25	9.030	9.170	9.020	9.070	8.779	2,980,400
2023-09-22	8.830	9.030	8.790	9.010	8.721	3,400,400
2023-09-21	8.880	8.930	8.790	8.840	8.556	2,998,017
2023-09-20	8.850	9.040	8.850	8.880	8.595	2,428,900
2023-09-19	9.140	9.160	8.960	8.980	8.692	3,824,500
2023-09-18	8.980	9.200	8.860	9.120	8.827	4,514,000
2023-09-15	9.060	9.120	8.950	8.990	8.701	3,536,300
2023-09-14	9.040	9.150	8.930	8.980	8.692	3,429,400
2023-09-13	9.250	9.250	8.980	9.050	8.759	4,334,800
2023-09-12	9.200	9.260	9.170	9.190	8.895	2,336,600
2023-09-11	9.250	9.250	9.070	9.200	8.905	3,116,264
2023-09-08	9.090	9.250	9.070	9.180	8.885	3,733,343
2023-09-07	9.320	9.320	9.110	9.120	8.827	4,485,597
2023-09-06	9.300	9.340	9.240	9.320	9.021	3,385,100
2023-09-05	9.240	9.320	9.220	9.300	9.001	4,327,140
2023-09-04	9.180	9.280	9.110	9.270	8.972	4,929,150
2023-09-01	9.140	9.160	9.000	9.150	8.856	4,182,200
2023-08-31	9.080	9.140	9.020	9.100	8.808	4,593,988
2023-08-30	9.010	9.200	9.000	9.070	8.779	6,208,356
2023-08-29	8.640	9.000	8.640	8.970	8.682	8,019,239
2023-08-28	8.990	8.990	8.640	8.660	8.382	6,263,812
2023-08-25	8.640	8.680	8.480	8.520	8.246	5,388,200
2023-08-24	8.790	8.860	8.650	8.700	8.421	4,819,044
2023-08-23	8.980	8.980	8.750	8.790	8.508	4,803,858
2023-08-22	8.770	8.970	8.680	8.900	8.614	8,167,400
2023-08-21	9.490	9.490	8.860	8.880	8.595	12,985,012
2023-08-18	8.990	9.090	8.890	8.890	8.604	4,042,473
2023-08-17	8.700	9.010	8.650	9.000	8.711	6,355,095
2023-08-16	8.900	8.900	8.720	8.720	8.440	4,597,778
2023-08-15	9.040	9.070	8.850	8.900	8.614	5,569,400
2023-08-14	9.010	9.080	8.920	9.060	8.769	4,787,093
2023-08-11	9.290	9.290	9.050	9.050	8.759	6,921,335
2023-08-10	9.330	9.420	9.270	9.300	9.001	5,054,200
2023-08-09	9.500	9.500	9.230	9.260	8.963	9,348,111
2023-08-08	9.620	9.710	9.480	9.500	9.195	12,527,525
2023-08-07	9.500	9.740	9.360	9.740	9.427	24,591,696
2023-08-04	9.240	9.420	9.220	9.380	9.079	7,368,856
2023-08-03	9.360	9.360	9.210	9.250	8.953	5,563,200
2023-08-02	9.210	9.420	9.200	9.360	9.059	7,476,985
2023-08-01	9.400	9.420	9.180	9.250	8.953	8,356,102

← NewerPage 13 of 21 · 1,218 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.