Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.400	17.270	16.120	17.070	16.231	14,895,740
2022-02-08	16.860	16.920	15.980	16.380	15.575	17,033,943
2022-02-07	17.240	17.690	16.810	17.020	16.183	11,884,519
2022-01-28	18.200	18.250	16.980	17.070	16.231	14,045,875
2022-01-27	18.900	18.970	17.500	17.690	16.821	20,023,459
2022-01-26	19.450	19.770	18.720	18.860	17.933	17,930,360
2022-01-25	19.700	20.080	18.900	19.400	18.446	23,198,763
2022-01-24	20.000	20.680	19.560	20.070	19.084	23,753,840
2022-01-21	19.520	19.980	19.030	19.520	18.561	18,752,587
2022-01-20	20.570	21.210	19.360	19.520	18.561	33,318,285
2022-01-19	20.550	21.970	19.720	21.170	20.129	49,663,153
2022-01-18	19.890	20.300	18.980	20.190	19.198	45,094,738
2022-01-17	19.000	19.860	18.520	19.860	18.884	48,160,781
2022-01-14	17.690	18.180	17.490	18.050	17.163	16,923,196
2022-01-13	17.500	18.070	17.220	17.860	16.982	18,179,001
2022-01-12	16.950	17.690	16.900	17.530	16.668	12,205,735
2022-01-11	17.110	17.400	16.830	17.000	16.164	9,462,569
2022-01-10	17.310	17.510	16.770	17.400	16.545	12,093,712
2022-01-07	17.400	17.780	17.130	17.330	16.478	12,955,096
2022-01-06	16.870	17.580	16.680	17.480	16.621	16,505,755
2022-01-05	17.990	17.990	16.720	16.800	15.974	22,445,634
2022-01-04	18.500	19.170	17.950	18.060	17.172	21,038,800
2021-12-31	17.920	18.990	17.920	18.410	17.505	22,780,501
2021-12-30	17.960	18.180	17.730	17.800	16.925	12,855,600
2021-12-29	18.100	18.370	17.760	17.960	17.077	10,347,478
2021-12-28	17.730	18.560	17.620	18.200	17.305	16,407,390
2021-12-27	17.600	18.030	17.380	17.750	16.878	12,261,094
2021-12-24	18.390	18.470	17.390	17.470	16.611	20,848,455
2021-12-23	18.060	18.430	17.970	18.380	17.477	15,557,200
2021-12-22	18.330	18.400	17.900	18.260	17.362	15,217,641
2021-12-21	18.040	18.650	17.730	18.160	17.267	19,554,060
2021-12-20	19.800	20.040	17.910	18.080	17.191	38,842,272
2021-12-17	20.570	21.230	19.850	19.900	18.922	30,388,102
2021-12-16	20.620	21.490	20.230	20.650	19.635	28,539,255
2021-12-15	20.390	21.330	19.750	20.620	19.606	31,108,874
2021-12-14	19.600	21.000	19.560	19.870	18.893	33,519,038
2021-12-13	20.590	20.690	19.610	19.930	18.950	35,517,707
2021-12-10	21.270	22.130	20.520	20.610	19.597	49,867,006
2021-12-09	20.640	20.920	20.080	20.120	19.131	19,030,797
2021-12-08	20.280	20.940	19.980	20.560	19.549	20,808,872
2021-12-07	20.440	20.750	19.360	19.860	18.884	27,309,700
2021-12-06	21.450	21.480	20.370	20.510	19.502	27,047,033
2021-12-03	20.440	22.200	20.110	21.790	20.719	38,898,243
2021-12-02	21.390	21.420	20.450	20.600	19.587	27,804,140
2021-12-01	22.600	22.840	21.300	21.420	20.367	35,255,355
2021-11-30	22.190	23.350	21.460	22.750	21.632	47,808,113
2021-11-29	19.780	22.440	19.630	22.440	21.337	56,391,701
2021-11-26	19.600	20.780	19.350	20.400	19.397	42,084,939
2021-11-25	19.320	19.980	18.810	19.150	18.209	33,655,846
2021-11-24	19.460	19.860	19.030	19.160	18.218	31,752,470
2021-11-23	20.260	21.200	19.410	19.460	18.504	46,503,381
2021-11-22	18.920	20.790	18.600	20.350	19.350	54,597,464
2021-11-19	18.830	19.470	18.530	18.900	17.971	42,656,963
2021-11-18	20.000	20.000	18.610	18.900	17.971	67,882,901
2021-11-17	18.240	20.060	18.240	20.060	19.074	82,324,286
2021-11-16	17.160	18.940	16.910	18.240	17.343	74,098,726
2021-11-15	16.040	17.220	16.040	17.220	16.374	30,647,892
2021-11-12	15.210	15.740	15.140	15.650	14.881	22,082,518
2021-11-11	15.550	15.560	15.110	15.280	14.529	17,129,386
2021-11-10	15.460	15.620	15.000	15.550	14.786	22,416,998

← NewerPage 20 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.