Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.110	13.420	12.900	13.190	12.691	12,751,453
2022-08-03	13.610	13.850	12.940	13.030	12.537	19,279,741
2022-08-02	13.950	13.960	13.260	13.460	12.951	19,097,610
2022-08-01	14.020	14.350	13.850	14.160	13.624	20,403,961
2022-07-29	13.980	14.400	13.650	14.180	13.643	26,129,180
2022-07-28	14.000	14.500	13.750	13.900	13.374	31,226,170
2022-07-27	13.110	13.650	12.910	13.650	13.133	16,401,776
2022-07-26	13.160	13.420	13.030	13.220	12.720	11,380,150
2022-07-25	13.510	13.600	12.830	13.080	12.585	19,391,325
2022-07-22	13.910	14.060	13.550	13.720	13.201	26,727,070
2022-07-21	13.370	14.710	13.270	14.200	13.663	49,683,392
2022-07-20	13.460	13.590	13.220	13.380	12.874	17,999,513
2022-07-19	13.180	13.480	13.010	13.430	12.922	21,544,710
2022-07-18	13.350	13.570	12.810	13.300	12.797	34,365,025
2022-07-15	12.560	13.350	12.380	13.030	12.537	38,276,579
2022-07-14	12.180	12.600	12.000	12.540	12.065	15,544,830
2022-07-13	11.470	12.270	11.450	12.140	11.681	19,340,404
2022-07-12	11.790	11.970	11.430	11.470	11.036	10,723,940
2022-07-11	12.160	12.220	11.760	11.900	11.450	12,209,306
2022-07-08	12.330	12.960	12.260	12.370	11.902	19,339,033
2022-07-07	12.450	12.800	12.040	12.320	11.854	18,781,600
2022-07-06	11.930	12.080	11.650	11.820	11.373	8,259,249
2022-07-05	12.350	12.360	11.810	12.000	11.546	11,274,301
2022-07-04	12.060	12.290	11.650	12.250	11.786	10,776,488
2022-07-01	12.290	12.350	12.110	12.150	11.690	8,366,062
2022-06-30	12.330	12.520	12.200	12.220	11.758	11,751,296
2022-06-29	12.910	12.950	12.180	12.220	11.758	23,277,008
2022-06-28	13.110	13.460	12.890	13.060	12.566	25,186,916
2022-06-27	12.900	13.260	12.570	13.230	12.729	25,355,256
2022-06-24	12.600	13.000	12.470	12.770	12.287	21,367,289
2022-06-23	12.120	12.770	11.900	12.750	12.268	24,455,708
2022-06-22	12.320	12.590	12.100	12.160	11.700	19,907,013
2022-06-21	12.620	13.100	12.290	12.300	11.835	26,216,810
2022-06-20	12.700	13.120	12.500	12.620	12.142	24,755,581
2022-06-17	12.300	13.100	12.200	12.790	12.306	30,920,852
2022-06-16	11.960	12.810	11.910	12.760	12.133	32,644,071
2022-06-15	11.960	12.650	11.700	12.120	11.524	38,982,133
2022-06-14	12.150	12.160	11.430	11.950	11.363	36,212,991
2022-06-13	10.980	12.100	10.900	12.100	11.505	15,244,971
2022-06-10	10.520	11.070	10.420	11.000	10.459	15,053,628
2022-06-09	10.830	10.840	10.300	10.380	9.870	9,677,489
2022-06-08	10.910	11.090	10.570	10.830	10.298	11,420,600
2022-06-07	11.130	11.140	10.720	10.940	10.402	11,960,918
2022-06-06	11.210	11.240	11.010	11.130	10.583	13,280,600
2022-06-02	10.670	11.240	10.630	11.110	10.564	14,515,385
2022-06-01	10.750	10.960	10.630	10.740	10.212	11,469,587
2022-05-31	10.360	10.710	10.170	10.620	10.098	15,325,611
2022-05-30	10.300	10.400	10.080	10.310	9.803	9,201,400
2022-05-27	10.310	10.450	10.070	10.200	9.699	8,046,400
2022-05-26	10.360	10.450	10.100	10.200	9.699	10,268,626
2022-05-25	10.060	10.580	9.960	10.400	9.889	11,471,846
2022-05-24	10.670	10.740	10.020	10.060	9.566	10,276,400
2022-05-23	10.640	10.660	10.430	10.620	10.098	8,316,100
2022-05-20	10.320	10.690	10.210	10.610	10.089	12,405,388
2022-05-19	9.900	10.300	9.830	10.300	9.794	8,444,846
2022-05-18	10.180	10.280	10.100	10.120	9.623	8,586,413
2022-05-17	9.830	10.300	9.770	10.240	9.737	14,149,577
2022-05-16	10.020	10.070	9.850	9.900	9.413	7,700,468
2022-05-13	9.980	10.040	9.800	9.940	9.451	9,491,400
2022-05-12	9.710	10.180	9.620	9.910	9.423	13,248,268

← NewerPage 18 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.