Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.360	9.490	9.300	9.390	9.088	9,971,490
2023-07-28	9.250	9.340	9.100	9.340	9.040	7,174,871
2023-07-27	9.260	9.400	9.260	9.280	8.982	6,655,000
2023-07-26	9.460	9.470	9.220	9.280	8.982	9,402,200
2023-07-25	9.410	9.490	9.340	9.480	9.176	9,250,774
2023-07-24	9.310	9.420	9.230	9.310	9.011	7,762,896
2023-07-21	9.520	9.600	9.300	9.310	9.011	12,558,222
2023-07-20	9.810	9.810	9.550	9.570	9.263	16,251,851
2023-07-19	10.000	10.070	9.720	9.830	9.514	22,604,002
2023-07-18	10.210	10.260	9.950	10.020	9.698	23,768,855
2023-07-17	10.220	10.690	10.050	10.100	9.776	38,366,301
2023-07-14	10.560	10.880	9.950	10.250	9.921	64,874,891
2023-07-13	11.970	11.970	10.780	10.920	10.569	81,572,404
2023-07-12	11.090	11.090	11.090	11.090	10.734	8,207,851
2023-07-11	9.160	10.080	9.090	10.080	9.756	20,338,139
2023-07-10	9.180	9.330	9.130	9.160	8.866	3,110,801
2023-07-07	9.270	9.280	9.130	9.170	8.875	4,021,800
2023-07-06	9.280	9.360	9.190	9.280	8.982	5,249,240
2023-07-05	9.370	9.490	9.300	9.330	9.030	4,153,520
2023-07-04	9.300	9.490	9.280	9.410	9.108	5,155,520
2023-07-03	9.450	9.520	9.310	9.330	9.030	5,768,100
2023-06-30	9.380	9.560	9.360	9.400	9.098	6,275,112
2023-06-29	9.220	9.540	9.180	9.480	9.176	9,227,339
2023-06-28	9.170	9.330	8.950	9.270	8.972	7,435,200
2023-06-27	9.000	9.230	9.000	9.190	8.895	5,851,883
2023-06-26	9.300	9.500	9.000	9.080	8.788	10,338,040
2023-06-21	9.190	9.470	9.160	9.280	8.982	9,710,731
2023-06-20	9.140	9.400	9.080	9.190	8.895	13,108,048
2023-06-19	8.970	9.140	8.970	9.100	8.808	8,511,200
2023-06-16	9.140	9.220	8.980	8.990	8.701	10,409,770
2023-06-15	8.600	9.370	8.600	9.130	8.837	19,467,916
2023-06-14	8.800	8.800	8.570	8.630	8.353	14,549,008
2023-06-13	8.630	9.250	8.620	8.940	8.653	20,774,344
2023-06-12	8.240	8.500	8.060	8.460	8.140	5,653,838
2023-06-09	8.200	8.440	8.150	8.280	7.967	3,719,500
2023-06-08	8.250	8.330	8.130	8.180	7.870	2,904,000
2023-06-07	8.470	8.530	8.240	8.270	7.957	4,148,222
2023-06-06	8.860	8.860	8.480	8.500	8.178	4,303,092
2023-06-05	8.920	8.950	8.780	8.860	8.525	3,412,770
2023-06-02	8.750	8.940	8.750	8.910	8.573	3,094,992
2023-06-01	8.670	8.870	8.620	8.760	8.429	2,605,900
2023-05-31	8.860	8.900	8.690	8.710	8.380	3,439,121
2023-05-30	8.950	8.950	8.720	8.900	8.563	3,094,027
2023-05-29	9.090	9.130	8.850	8.900	8.563	3,634,979
2023-05-26	9.090	9.120	8.910	9.090	8.746	3,623,072
2023-05-25	9.060	9.170	8.990	9.100	8.756	3,500,819
2023-05-24	9.090	9.200	9.010	9.060	8.717	3,169,749
2023-05-23	9.170	9.270	9.090	9.110	8.765	4,165,956
2023-05-22	9.100	9.180	9.060	9.170	8.823	3,802,300
2023-05-19	9.050	9.150	9.010	9.110	8.765	5,362,856
2023-05-18	8.960	9.120	8.940	9.090	8.746	4,838,331
2023-05-17	8.870	9.070	8.830	8.960	8.621	7,011,342
2023-05-16	8.940	9.120	8.820	8.870	8.534	5,791,468
2023-05-15	8.770	8.960	8.680	8.950	8.611	5,387,210
2023-05-12	8.770	8.870	8.690	8.790	8.457	3,145,692
2023-05-11	8.750	8.870	8.660	8.800	8.467	2,902,803
2023-05-10	8.480	8.790	8.450	8.770	8.438	3,790,005
2023-05-09	8.710	8.730	8.510	8.510	8.188	2,785,800
2023-05-08	8.700	8.780	8.680	8.710	8.380	3,016,837
2023-05-05	8.860	8.880	8.500	8.610	8.284	3,947,800

← NewerPage 14 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.