Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.720	8.960	8.700	8.810	8.477	4,470,100
2023-04-28	8.520	8.710	8.490	8.680	8.352	4,543,641
2023-04-27	8.430	8.550	8.330	8.490	8.169	4,499,141
2023-04-26	8.120	8.510	8.020	8.410	8.092	7,468,977
2023-04-25	8.690	8.700	8.370	8.370	8.053	8,623,400
2023-04-24	9.500	9.510	9.210	9.300	8.948	3,683,378
2023-04-21	9.640	9.740	9.430	9.480	9.121	3,868,335
2023-04-20	9.710	9.710	9.520	9.570	9.208	3,196,356
2023-04-19	9.770	9.770	9.670	9.710	9.343	2,681,646
2023-04-18	9.820	9.860	9.710	9.760	9.391	2,843,200
2023-04-17	9.730	9.820	9.660	9.810	9.439	3,672,200
2023-04-14	9.700	9.740	9.660	9.730	9.362	2,748,557
2023-04-13	9.920	9.930	9.610	9.660	9.294	5,838,800
2023-04-12	9.810	9.960	9.800	9.920	9.545	3,339,300
2023-04-11	9.960	9.980	9.760	9.820	9.448	4,616,212
2023-04-10	9.920	10.030	9.880	9.960	9.583	4,857,815
2023-04-07	9.860	10.030	9.860	9.950	9.573	3,497,212
2023-04-06	9.820	9.960	9.710	9.880	9.506	5,029,980
2023-04-04	10.190	10.190	9.800	9.850	9.477	8,508,054
2023-04-03	10.200	10.240	10.070	10.140	9.756	5,524,980
2023-03-31	10.280	10.330	10.220	10.270	9.881	2,739,400
2023-03-30	10.250	10.320	10.190	10.240	9.853	3,175,767
2023-03-29	10.200	10.380	10.160	10.290	9.901	4,422,841
2023-03-28	10.370	10.370	10.150	10.150	9.766	3,441,542
2023-03-27	10.400	10.410	10.260	10.350	9.958	3,518,620
2023-03-24	10.210	10.410	10.160	10.390	9.997	6,566,229
2023-03-23	10.180	10.240	10.140	10.220	9.833	2,522,012
2023-03-22	10.270	10.270	10.120	10.210	9.824	3,393,112
2023-03-21	10.020	10.210	9.980	10.200	9.814	4,595,612
2023-03-20	9.980	10.030	9.840	10.020	9.641	3,407,073
2023-03-17	9.980	10.050	9.940	9.980	9.602	3,245,218
2023-03-16	9.980	10.070	9.870	9.920	9.545	3,351,058
2023-03-15	9.960	10.160	9.960	10.020	9.641	3,802,700
2023-03-14	10.050	10.090	9.750	9.900	9.525	5,470,505
2023-03-13	10.160	10.210	9.980	10.050	9.670	4,726,915
2023-03-10	10.390	10.430	10.120	10.140	9.756	7,973,700
2023-03-09	10.530	10.570	10.420	10.460	10.064	3,282,500
2023-03-08	10.430	10.550	10.410	10.510	10.112	3,438,309
2023-03-07	10.760	10.790	10.430	10.450	10.055	6,283,800
2023-03-06	10.820	10.830	10.660	10.760	10.353	4,763,427
2023-03-03	10.910	10.910	10.700	10.770	10.362	6,347,909
2023-03-02	11.130	11.180	10.800	10.890	10.478	11,681,976
2023-03-01	11.000	11.100	10.960	11.100	10.680	6,147,750
2023-02-28	11.140	11.150	10.890	11.070	10.651	7,274,911
2023-02-27	11.290	11.300	11.000	11.070	10.651	8,751,913
2023-02-24	11.430	11.500	11.220	11.340	10.911	6,446,964
2023-02-23	11.600	11.630	11.350	11.420	10.988	9,727,800
2023-02-22	11.400	11.700	11.300	11.530	11.094	15,521,272
2023-02-21	10.900	11.780	10.870	11.520	11.084	23,670,613
2023-02-20	10.830	10.880	10.620	10.860	10.449	6,681,710
2023-02-17	10.820	10.980	10.720	10.770	10.362	7,279,840
2023-02-16	11.270	11.270	10.720	10.840	10.430	14,031,006
2023-02-15	11.090	11.430	11.080	11.300	10.872	14,640,820
2023-02-14	10.990	11.140	10.910	11.130	10.709	10,157,265
2023-02-13	11.020	11.080	10.930	10.990	10.574	7,811,310
2023-02-10	10.900	11.050	10.850	10.920	10.507	7,568,702
2023-02-09	10.820	11.000	10.760	10.980	10.565	8,235,580
2023-02-08	10.870	11.020	10.800	10.860	10.449	8,547,506
2023-02-07	10.810	11.000	10.770	10.930	10.516	12,639,649
2023-02-06	10.840	11.270	10.760	10.800	10.391	23,141,362

← NewerPage 15 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.