Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.000	11.400	11.000	11.400	10.969	12,647,926
2022-11-03	10.880	11.130	10.800	11.040	10.622	6,094,448
2022-11-02	11.060	11.110	10.880	11.000	10.584	8,265,462
2022-11-01	10.800	11.120	10.740	11.020	10.603	8,426,530
2022-10-31	10.400	10.810	10.400	10.720	10.314	8,204,000
2022-10-28	10.950	11.050	10.340	10.340	9.949	8,274,774
2022-10-27	11.160	11.460	10.920	10.940	10.526	7,872,300
2022-10-26	11.210	11.420	11.030	11.300	10.872	10,715,070
2022-10-25	11.020	11.340	10.710	11.190	10.767	9,389,847
2022-10-24	11.290	11.550	11.150	11.220	10.795	6,821,057
2022-10-21	11.230	11.470	11.210	11.280	10.853	5,198,100
2022-10-20	11.370	11.490	11.160	11.230	10.805	7,509,310
2022-10-19	11.300	11.750	11.260	11.460	11.026	11,543,400
2022-10-18	11.380	11.470	11.190	11.340	10.911	9,232,271
2022-10-17	10.930	11.370	10.870	11.300	10.872	9,969,430
2022-10-14	10.840	11.000	10.770	10.930	10.516	6,472,700
2022-10-13	10.700	10.930	10.660	10.760	10.353	6,392,400
2022-10-12	10.200	10.810	10.150	10.770	10.362	7,201,840
2022-10-11	9.900	10.200	9.880	10.190	9.804	5,317,590
2022-10-10	10.160	10.200	9.800	9.900	9.525	4,614,871
2022-09-30	10.300	10.390	10.040	10.140	9.756	4,559,293
2022-09-29	10.440	10.500	10.300	10.340	9.949	3,835,398
2022-09-28	10.730	10.810	10.320	10.320	9.929	5,530,600
2022-09-27	10.660	10.850	10.480	10.800	10.391	5,410,240
2022-09-26	10.550	10.840	10.520	10.630	10.228	5,204,300
2022-09-23	11.150	11.320	10.680	10.740	10.334	7,881,714
2022-09-22	10.860	11.390	10.820	11.190	10.767	9,246,600
2022-09-21	11.010	11.040	10.700	10.980	10.565	4,519,643
2022-09-20	10.730	11.100	10.730	11.010	10.593	5,264,100
2022-09-19	10.680	10.930	10.510	10.750	10.343	4,885,927
2022-09-16	11.010	11.110	10.680	10.700	10.295	7,712,907
2022-09-15	11.710	11.800	11.000	11.150	10.728	13,339,513
2022-09-14	11.700	11.850	11.480	11.770	11.325	6,884,110
2022-09-13	12.850	12.860	11.840	11.950	11.498	11,835,103
2022-09-09	11.750	11.760	11.520	11.690	11.248	6,421,700
2022-09-08	12.230	12.240	11.700	11.760	11.315	12,874,703
2022-09-07	12.140	12.370	12.050	12.220	11.758	8,712,000
2022-09-06	11.820	12.220	11.650	12.190	11.729	10,688,270
2022-09-05	11.850	12.070	11.700	11.810	11.363	8,924,260
2022-09-02	11.530	11.710	11.280	11.640	11.200	7,147,539
2022-09-01	11.740	11.890	11.500	11.560	11.123	10,057,900
2022-08-31	12.410	12.430	11.700	11.700	11.257	17,797,140
2022-08-30	13.520	13.520	12.530	12.580	12.104	24,832,000
2022-08-29	13.370	13.680	13.200	13.510	12.999	15,380,600
2022-08-26	13.710	14.360	13.660	13.910	13.384	24,107,189
2022-08-25	14.370	14.480	13.380	13.760	13.239	34,487,944
2022-08-24	14.900	15.270	14.300	14.520	13.971	62,210,883
2022-08-23	13.300	14.670	13.230	14.670	14.115	28,588,636
2022-08-22	13.600	13.680	13.200	13.340	12.835	11,040,137
2022-08-19	14.100	14.120	13.500	13.530	13.018	18,163,217
2022-08-18	13.890	14.160	13.710	14.100	13.566	18,088,832
2022-08-17	13.800	14.050	13.650	13.890	13.364	18,558,684
2022-08-16	13.330	13.820	13.280	13.820	13.297	19,742,801
2022-08-15	13.080	13.350	13.030	13.300	12.797	9,271,690
2022-08-12	13.180	13.720	13.090	13.200	12.701	13,888,790
2022-08-11	13.260	13.350	13.010	13.190	12.691	12,375,976
2022-08-10	13.210	13.300	13.050	13.220	12.720	10,346,733
2022-08-09	13.450	13.620	13.260	13.320	12.816	10,752,233
2022-08-08	13.000	13.530	12.750	13.450	12.941	14,581,651
2022-08-05	13.180	13.290	12.660	13.090	12.595	15,432,692

← NewerPage 17 of 21 · 1,219 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.