Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.840	11.270	10.760	10.800	10.391	23,141,362
2023-02-03	10.630	10.660	10.370	10.500	10.103	9,096,541
2023-02-02	10.690	10.780	10.550	10.660	10.257	6,751,691
2023-02-01	10.520	10.660	10.520	10.650	10.247	5,798,111
2023-01-31	10.410	10.590	10.400	10.590	10.189	5,880,979
2023-01-30	10.500	10.660	10.480	10.490	10.093	7,657,907
2023-01-20	10.540	10.570	10.350	10.390	9.997	6,071,755
2023-01-19	10.300	10.460	10.270	10.460	10.064	8,276,263
2023-01-18	10.290	10.400	10.170	10.310	9.920	6,197,506
2023-01-17	10.130	10.430	10.060	10.240	9.853	8,406,812
2023-01-16	9.930	10.200	9.910	10.140	9.756	5,966,790
2023-01-13	10.000	10.040	9.860	9.940	9.564	2,690,102
2023-01-12	9.870	10.060	9.860	9.980	9.602	3,213,470
2023-01-11	10.050	10.050	9.810	9.820	9.448	3,573,352
2023-01-10	10.050	10.080	9.960	10.030	9.650	3,162,201
2023-01-09	9.880	10.120	9.860	10.080	9.699	5,362,493
2023-01-06	9.800	10.020	9.770	9.850	9.477	4,903,320
2023-01-05	9.690	9.840	9.670	9.810	9.439	3,496,857
2023-01-04	9.740	9.750	9.600	9.690	9.323	3,279,888
2023-01-03	9.480	9.750	9.440	9.730	9.362	3,798,633
2022-12-30	9.530	9.580	9.460	9.480	9.121	1,634,491
2022-12-29	9.500	9.600	9.450	9.460	9.102	2,138,394
2022-12-28	9.730	9.740	9.530	9.550	9.189	2,353,949
2022-12-27	9.760	9.800	9.620	9.750	9.381	2,607,310
2022-12-26	9.580	9.770	9.500	9.760	9.391	3,066,097
2022-12-23	9.400	9.570	9.350	9.560	9.198	2,492,825
2022-12-22	9.680	9.730	9.390	9.450	9.092	3,341,707
2022-12-21	9.930	9.950	9.570	9.640	9.275	4,393,693
2022-12-20	9.870	10.020	9.740	9.920	9.545	3,162,058
2022-12-19	10.050	10.110	9.850	9.880	9.506	4,455,800
2022-12-16	10.220	10.280	10.020	10.060	9.679	5,469,500
2022-12-15	10.140	10.360	10.080	10.350	9.958	8,515,930
2022-12-14	10.090	10.210	10.020	10.040	9.660	4,103,700
2022-12-13	10.230	10.270	10.080	10.090	9.708	4,563,081
2022-12-12	10.290	10.310	10.160	10.230	9.843	3,425,600
2022-12-09	10.320	10.420	10.240	10.260	9.872	3,343,300
2022-12-08	10.390	10.460	10.300	10.320	9.929	3,743,481
2022-12-07	10.470	10.520	10.330	10.410	10.016	5,199,400
2022-12-06	10.550	10.650	10.360	10.490	10.093	6,320,300
2022-12-05	10.560	10.580	10.390	10.490	10.093	4,936,300
2022-12-02	10.350	10.520	10.350	10.460	10.064	4,246,100
2022-12-01	10.470	10.570	10.360	10.380	9.987	5,143,093
2022-11-30	10.260	10.440	10.220	10.330	9.939	4,937,327
2022-11-29	10.160	10.290	10.120	10.270	9.881	4,139,900
2022-11-28	10.080	10.140	9.970	10.120	9.737	3,820,593
2022-11-25	10.510	10.520	10.210	10.230	9.843	5,549,100
2022-11-24	10.400	10.630	10.330	10.530	10.132	4,967,056
2022-11-23	10.420	10.480	10.120	10.380	9.987	6,385,517
2022-11-22	10.700	10.740	10.370	10.420	10.026	6,339,200
2022-11-21	10.480	10.750	10.400	10.720	10.314	6,385,851
2022-11-18	10.800	10.810	10.510	10.520	10.122	6,725,351
2022-11-17	10.860	10.860	10.570	10.710	10.305	6,822,500
2022-11-16	11.060	11.130	10.830	10.870	10.459	6,355,100
2022-11-15	10.620	11.050	10.550	11.050	10.632	10,244,493
2022-11-14	10.920	10.970	10.580	10.630	10.228	8,804,509
2022-11-11	11.150	11.230	10.910	10.940	10.526	7,963,238
2022-11-10	11.020	11.150	10.870	10.920	10.507	6,474,107
2022-11-09	11.140	11.240	11.040	11.110	10.690	4,775,707
2022-11-08	11.340	11.340	11.070	11.190	10.767	5,834,000
2022-11-07	11.380	11.490	11.250	11.310	10.882	8,106,300

← NewerPage 16 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.