Shandong Shanda Wit Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.330	28.660	27.700	27.860	23.518	2,258,981
2024-07-23	29.560	29.830	28.210	28.290	23.881	2,498,601
2024-07-22	29.890	30.150	29.580	29.740	25.105	1,628,615
2024-07-19	29.900	30.250	29.690	29.870	25.215	1,718,045
2024-07-18	29.340	30.000	29.120	29.950	25.282	1,836,884
2024-07-17	29.450	29.470	28.790	29.350	24.776	1,852,995
2024-07-16	29.380	29.590	29.120	29.380	24.801	1,417,550
2024-07-15	29.850	29.980	29.510	29.570	24.962	1,456,403
2024-07-12	30.110	30.330	29.560	29.910	25.249	1,609,000
2024-07-11	30.000	30.580	29.570	30.130	25.434	2,885,723
2024-07-10	29.280	29.840	28.900	29.570	24.962	2,666,433
2024-07-09	29.180	29.450	28.500	29.300	24.734	2,337,150
2024-07-08	30.000	30.000	29.080	29.190	24.641	1,700,104
2024-07-05	28.960	30.060	28.910	30.010	25.333	1,902,800
2024-07-04	29.690	29.800	29.000	29.170	24.624	1,344,100
2024-07-03	29.980	30.060	29.610	29.680	25.055	1,358,000
2024-07-02	30.030	30.340	29.670	29.980	25.308	2,063,724
2024-07-01	30.040	30.650	29.120	30.300	25.578	3,693,496
2024-06-28	30.060	30.870	30.040	30.160	25.460	2,215,194
2024-06-27	30.660	30.870	29.940	30.070	25.384	2,131,700
2024-06-26	30.420	30.770	30.090	30.660	25.882	2,264,183
2024-06-25	29.990	30.780	29.980	30.400	25.662	2,770,900
2024-06-24	31.010	31.010	29.900	29.950	25.282	3,220,800
2024-06-21	30.910	31.580	30.550	30.920	26.101	2,731,600
2024-06-20	31.510	31.890	30.660	30.910	26.093	2,630,283
2024-06-19	32.570	32.570	31.410	31.500	26.591	2,380,813
2024-06-18	31.910	32.600	31.910	32.390	27.342	1,165,750
2024-06-17	32.300	32.740	31.640	32.170	27.156	2,131,000
2024-06-14	32.530	32.530	31.820	32.310	27.275	1,789,984
2024-06-13	32.970	33.030	32.260	32.720	27.621	1,815,563
2024-06-12	32.850	33.470	32.630	32.990	27.849	1,723,530
2024-06-11	32.500	33.080	32.390	32.820	27.705	1,300,720
2024-06-07	32.840	32.970	32.330	32.500	27.435	1,554,763
2024-06-06	32.840	33.060	32.420	32.700	27.604	1,897,756
2024-06-05	33.130	33.580	32.770	32.830	27.714	1,469,420
2024-06-04	32.540	33.360	32.400	33.150	27.984	2,151,856
2024-06-03	33.060	33.350	32.410	32.640	27.553	2,831,347
2024-05-31	32.900	33.230	32.750	33.010	27.866	1,158,506
2024-05-30	33.000	33.190	32.580	32.750	27.646	1,086,853
2024-05-29	33.240	33.430	32.750	32.850	27.731	1,399,151
2024-05-28	33.000	33.770	32.800	33.250	28.068	2,222,831
2024-05-27	32.000	33.060	31.900	33.040	27.891	2,445,200
2024-05-24	32.380	32.590	31.850	31.910	26.937	1,836,109
2024-05-23	33.180	33.180	32.170	32.260	27.232	2,459,460
2024-05-22	33.580	33.730	32.950	33.090	27.933	2,449,551
2024-05-21	33.920	33.940	33.490	33.590	28.355	2,181,480
2024-05-20	33.170	34.180	32.990	33.950	28.659	4,712,225
2024-05-17	33.390	33.680	32.690	33.160	27.992	2,779,995
2024-05-16	33.570	33.720	32.370	33.480	28.262	4,525,437
2024-05-15	35.660	35.770	35.020	35.310	28.119	3,391,707
2024-05-14	35.800	36.360	35.450	35.630	28.374	3,538,600
2024-05-13	36.250	36.490	35.530	35.910	28.597	4,013,880
2024-05-10	36.200	37.080	36.130	36.240	28.859	3,201,887
2024-05-09	36.060	36.250	35.750	36.040	28.700	3,586,894
2024-05-08	36.270	36.500	35.710	35.880	28.573	2,548,160
2024-05-07	36.470	36.590	35.890	36.330	28.931	3,064,062
2024-05-06	35.890	36.750	35.650	36.460	29.035	4,122,753
2024-04-30	35.510	36.060	35.500	35.740	28.461	2,488,789
2024-04-29	34.650	35.790	34.560	35.720	28.445	3,386,726
2024-04-26	35.550	35.770	34.500	34.930	27.816	3,320,494

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	2.0000 CNY
2025-10-17	0.5000 CNY
2025-06-11	2.0000 CNY
2024-09-27	0.5000 CNY
2024-05-16	2.0000 CNY
2023-05-12	0.8000 CNY
2022-04-27	0.8000 CNY
2021-06-01	0.3500 CNY
2020-06-24	0.3000 CNY
2019-06-21	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.