Shandong Weida Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.650 | 9.680 | 9.250 | 9.270 | 9.105 | 19,446,192 |
| 2024-10-28 | 9.200 | 9.740 | 9.120 | 9.640 | 9.468 | 20,963,914 |
| 2024-10-25 | 8.980 | 9.180 | 8.980 | 9.180 | 9.017 | 10,680,249 |
| 2024-10-24 | 9.000 | 9.010 | 8.890 | 8.990 | 8.830 | 5,501,000 |
| 2024-10-23 | 9.050 | 9.120 | 8.960 | 9.020 | 8.859 | 10,173,700 |
| 2024-10-22 | 8.920 | 9.070 | 8.830 | 9.030 | 8.869 | 10,009,407 |
| 2024-10-21 | 8.900 | 9.020 | 8.750 | 8.900 | 8.742 | 12,294,720 |
| 2024-10-18 | 8.570 | 8.950 | 8.570 | 8.850 | 8.692 | 11,099,473 |
| 2024-10-17 | 8.830 | 8.900 | 8.600 | 8.620 | 8.467 | 10,841,576 |
| 2024-10-16 | 8.800 | 8.970 | 8.730 | 8.800 | 8.643 | 14,898,587 |
| 2024-10-15 | 8.830 | 8.900 | 8.600 | 8.650 | 8.496 | 9,205,300 |
| 2024-10-14 | 9.010 | 9.070 | 8.600 | 8.910 | 8.751 | 11,171,400 |
| 2024-10-11 | 9.200 | 9.300 | 8.810 | 8.900 | 8.742 | 10,406,200 |
| 2024-10-10 | 9.280 | 9.540 | 9.120 | 9.300 | 9.134 | 11,613,871 |
| 2024-10-09 | 9.700 | 9.760 | 9.110 | 9.290 | 9.125 | 16,588,420 |
| 2024-10-08 | 10.070 | 10.120 | 9.210 | 9.970 | 9.793 | 26,060,709 |
| 2024-09-30 | 8.660 | 9.230 | 8.660 | 9.200 | 9.036 | 22,882,033 |
| 2024-09-27 | 8.200 | 8.580 | 8.160 | 8.410 | 8.260 | 11,527,524 |
| 2024-09-26 | 7.850 | 8.080 | 7.850 | 8.080 | 7.936 | 5,340,800 |
| 2024-09-25 | 7.980 | 8.090 | 7.860 | 7.880 | 7.740 | 7,096,301 |
| 2024-09-24 | 7.580 | 7.850 | 7.530 | 7.850 | 7.710 | 6,542,750 |
| 2024-09-23 | 7.500 | 7.600 | 7.460 | 7.560 | 7.425 | 2,464,900 |
| 2024-09-20 | 7.620 | 7.650 | 7.490 | 7.550 | 7.416 | 3,353,700 |
| 2024-09-19 | 7.440 | 7.650 | 7.400 | 7.610 | 7.475 | 4,556,300 |
| 2024-09-18 | 7.470 | 7.550 | 7.280 | 7.400 | 7.268 | 5,277,700 |
| 2024-09-13 | 7.690 | 7.690 | 7.520 | 7.530 | 7.396 | 4,089,500 |
| 2024-09-12 | 7.710 | 7.790 | 7.600 | 7.660 | 7.524 | 2,585,400 |
| 2024-09-11 | 7.750 | 7.780 | 7.670 | 7.710 | 7.573 | 3,172,700 |
| 2024-09-10 | 7.730 | 7.780 | 7.580 | 7.750 | 7.612 | 3,541,200 |
| 2024-09-09 | 7.740 | 7.800 | 7.630 | 7.690 | 7.553 | 3,188,200 |
| 2024-09-06 | 7.920 | 7.970 | 7.700 | 7.720 | 7.583 | 4,032,300 |
| 2024-09-05 | 7.870 | 7.960 | 7.830 | 7.890 | 7.750 | 2,834,300 |
| 2024-09-04 | 7.850 | 7.960 | 7.830 | 7.860 | 7.720 | 3,108,970 |
| 2024-09-03 | 7.880 | 8.030 | 7.880 | 7.920 | 7.779 | 4,877,500 |
| 2024-09-02 | 7.970 | 8.120 | 7.900 | 7.920 | 7.779 | 6,474,350 |
| 2024-08-30 | 7.900 | 8.120 | 7.870 | 8.010 | 7.867 | 5,870,500 |
| 2024-08-29 | 7.650 | 7.960 | 7.630 | 7.930 | 7.789 | 4,881,900 |
| 2024-08-28 | 7.600 | 7.740 | 7.530 | 7.690 | 7.553 | 4,211,900 |
| 2024-08-27 | 7.690 | 7.750 | 7.570 | 7.630 | 7.494 | 4,396,464 |
| 2024-08-26 | 7.560 | 7.710 | 7.510 | 7.700 | 7.563 | 3,452,900 |
| 2024-08-23 | 7.610 | 7.650 | 7.470 | 7.560 | 7.425 | 4,396,000 |
| 2024-08-22 | 7.940 | 7.940 | 7.640 | 7.650 | 7.514 | 5,363,700 |
| 2024-08-21 | 7.720 | 7.870 | 7.650 | 7.840 | 7.700 | 7,236,800 |
| 2024-08-20 | 8.090 | 8.130 | 7.730 | 7.760 | 7.622 | 13,287,586 |
| 2024-08-19 | 8.140 | 8.230 | 8.100 | 8.150 | 8.005 | 4,882,000 |
| 2024-08-16 | 8.200 | 8.230 | 8.120 | 8.120 | 7.975 | 5,053,100 |
| 2024-08-15 | 8.100 | 8.270 | 8.040 | 8.170 | 8.025 | 4,816,200 |
| 2024-08-14 | 8.200 | 8.230 | 8.120 | 8.120 | 7.975 | 3,725,102 |
| 2024-08-13 | 8.130 | 8.240 | 8.050 | 8.190 | 8.044 | 4,003,303 |
| 2024-08-12 | 8.130 | 8.190 | 8.050 | 8.110 | 7.966 | 3,549,400 |
| 2024-08-09 | 8.180 | 8.290 | 8.140 | 8.140 | 7.995 | 3,733,100 |
| 2024-08-08 | 8.290 | 8.350 | 8.070 | 8.160 | 8.015 | 4,564,000 |
| 2024-08-07 | 8.320 | 8.430 | 8.290 | 8.330 | 8.182 | 3,730,200 |
| 2024-08-06 | 8.260 | 8.400 | 8.240 | 8.340 | 8.192 | 5,392,900 |
| 2024-08-05 | 8.410 | 8.510 | 8.130 | 8.130 | 7.985 | 6,382,300 |
| 2024-08-02 | 8.580 | 8.720 | 8.470 | 8.480 | 8.329 | 5,819,300 |
| 2024-08-01 | 8.750 | 8.830 | 8.640 | 8.680 | 8.526 | 8,203,602 |
| 2024-07-31 | 8.310 | 8.740 | 8.240 | 8.730 | 8.575 | 10,484,700 |
| 2024-07-30 | 8.310 | 8.380 | 8.180 | 8.310 | 8.162 | 5,218,600 |
| 2024-07-29 | 8.260 | 8.380 | 8.230 | 8.310 | 8.162 | 6,822,700 |
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.