Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.480	10.160	9.440	9.720	9.242	18,147,000
2022-05-10	9.060	9.800	8.930	9.520	9.052	16,284,400
2022-05-09	9.100	9.300	9.060	9.150	8.700	5,991,000
2022-05-06	9.080	9.240	8.920	9.110	8.662	9,718,000
2022-05-05	9.150	9.490	9.050	9.290	8.833	11,191,522
2022-04-29	8.880	9.200	8.770	9.130	8.681	11,726,600
2022-04-28	8.950	9.020	8.500	8.710	8.282	10,259,100
2022-04-27	8.340	9.090	8.300	9.030	8.586	11,882,300
2022-04-26	8.870	9.090	8.490	8.530	8.111	15,668,697
2022-04-25	9.960	9.990	9.180	9.180	8.729	10,779,004
2022-04-22	10.500	10.500	10.020	10.200	9.699	9,191,900
2022-04-21	10.950	11.000	10.350	10.400	9.889	9,291,200
2022-04-20	11.390	11.470	10.950	11.000	10.459	10,174,300
2022-04-19	11.700	11.970	11.300	11.380	10.821	9,924,600
2022-04-18	11.310	11.620	11.090	11.520	10.954	7,162,648
2022-04-15	11.650	11.650	11.240	11.400	10.840	8,461,100
2022-04-14	11.700	11.910	11.560	11.710	11.134	6,089,504
2022-04-13	11.860	11.950	11.530	11.590	11.020	6,939,500
2022-04-12	11.800	12.070	11.450	12.030	11.439	7,130,600
2022-04-11	12.350	12.500	11.620	11.720	11.144	9,098,050
2022-04-08	12.860	12.870	12.200	12.480	11.867	6,920,841
2022-04-07	13.230	13.240	12.600	12.640	12.019	7,898,760
2022-04-06	13.380	13.390	13.160	13.260	12.608	4,353,930
2022-04-01	13.450	13.520	13.130	13.380	12.722	4,254,060
2022-03-31	13.880	13.880	13.440	13.520	12.855	6,123,900
2022-03-30	13.700	13.940	13.500	13.930	13.245	6,774,000
2022-03-29	13.800	13.910	13.380	13.450	12.789	4,736,300
2022-03-28	13.550	13.840	13.420	13.650	12.979	5,429,760
2022-03-25	14.010	14.150	13.750	13.810	13.131	5,669,030
2022-03-24	14.290	14.290	13.900	14.020	13.331	7,422,143
2022-03-23	14.140	14.540	13.860	14.350	13.645	11,212,341
2022-03-22	14.260	14.330	13.800	13.900	13.217	9,105,100
2022-03-21	13.900	14.450	13.730	14.210	13.512	12,654,434
2022-03-18	13.570	13.760	13.430	13.730	13.055	5,910,800
2022-03-17	13.400	13.940	13.400	13.570	12.903	12,180,800
2022-03-16	13.000	13.290	12.280	13.130	12.485	11,963,117
2022-03-15	13.390	13.540	12.640	12.740	12.114	12,814,822
2022-03-14	14.000	14.000	13.450	13.460	12.798	7,275,600
2022-03-11	13.950	14.230	13.690	14.150	13.455	7,903,412
2022-03-10	14.400	14.510	14.180	14.290	13.588	8,500,800
2022-03-09	14.130	14.350	13.350	14.090	13.397	9,782,540
2022-03-08	14.730	14.940	14.100	14.100	13.407	9,810,640
2022-03-07	15.450	15.450	14.750	14.800	14.073	10,385,261
2022-03-04	15.470	15.840	15.380	15.490	14.729	7,741,633
2022-03-03	16.110	16.180	15.600	15.640	14.871	10,542,300
2022-03-02	16.120	16.120	15.910	16.060	15.271	8,086,234
2022-03-01	16.180	16.400	16.040	16.350	15.546	9,754,795
2022-02-28	16.000	16.150	15.570	16.140	15.347	10,188,800
2022-02-25	16.050	16.450	15.920	16.120	15.328	11,214,300
2022-02-24	16.200	16.910	15.610	15.890	15.109	18,624,534
2022-02-23	15.610	16.530	15.610	16.380	15.575	14,357,800
2022-02-22	15.750	15.840	15.330	15.730	14.957	11,336,650
2022-02-21	15.920	16.150	15.710	16.000	15.214	9,448,177
2022-02-18	15.880	16.090	15.840	16.050	15.261	8,047,579
2022-02-17	15.970	16.420	15.810	16.210	15.413	14,885,400
2022-02-16	16.200	16.330	15.820	16.080	15.290	14,745,546
2022-02-15	15.510	15.780	15.240	15.780	15.004	11,334,204
2022-02-14	15.750	16.010	15.180	15.450	14.691	12,038,304
2022-02-11	16.420	16.550	15.740	15.770	14.995	17,544,325
2022-02-10	16.980	17.070	16.500	16.640	15.822	11,134,922

← NewerPage 19 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.