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
2024-04-25	35.080	35.750	34.970	35.580	28.334	2,357,916
2024-04-24	34.460	35.400	33.920	35.200	28.031	3,650,150
2024-04-23	35.290	35.570	34.170	34.310	27.322	3,424,784
2024-04-22	35.200	35.560	34.710	35.300	28.111	3,404,779
2024-04-19	34.110	35.330	34.100	35.180	28.015	6,465,692
2024-04-18	34.730	35.120	33.400	34.360	27.362	9,707,477
2024-04-17	35.600	36.650	35.500	36.520	29.082	4,443,804
2024-04-16	36.250	36.990	35.400	35.610	28.358	4,677,669
2024-04-15	35.700	36.770	35.630	36.250	28.867	3,077,380
2024-04-12	35.400	36.060	35.300	35.800	28.509	1,682,712
2024-04-11	35.260	35.600	35.120	35.410	28.198	2,055,275
2024-04-10	35.430	36.070	35.290	35.420	28.206	2,939,076
2024-04-09	36.000	36.000	34.780	35.660	28.398	3,326,184
2024-04-08	36.120	36.370	35.660	35.810	28.517	2,105,680
2024-04-03	35.760	36.170	35.510	36.110	28.756	2,659,700
2024-04-02	35.480	35.690	35.400	35.630	28.374	2,274,755
2024-04-01	35.410	35.650	34.900	35.580	28.334	2,895,559
2024-03-29	34.440	35.400	34.380	35.400	28.190	1,193,000
2024-03-28	34.500	35.130	34.410	34.600	27.553	3,589,772
2024-03-27	34.980	35.350	34.690	34.690	27.625	4,253,864
2024-03-26	34.580	35.140	34.530	34.750	27.673	2,443,601
2024-03-25	34.770	35.500	34.680	34.740	27.665	3,318,470
2024-03-22	35.210	35.240	34.260	34.740	27.665	3,179,804
2024-03-21	35.550	35.730	35.050	35.180	28.015	2,675,142
2024-03-20	35.500	35.920	35.380	35.700	28.429	3,405,400
2024-03-19	34.630	35.870	34.370	35.520	28.286	6,966,005
2024-03-18	34.880	35.190	34.150	34.640	27.585	13,970,987
2024-03-15	32.680	33.330	32.680	33.150	26.399	2,333,594
2024-03-14	33.030	33.400	32.600	32.870	26.176	2,879,738
2024-03-13	33.020	33.190	32.710	33.070	26.335	2,687,630
2024-03-12	32.910	33.450	32.850	33.030	26.303	2,294,321
2024-03-11	32.500	33.150	32.460	33.110	26.367	2,386,862
2024-03-08	32.560	32.750	32.250	32.600	25.961	2,309,725
2024-03-07	32.800	33.060	32.530	32.600	25.961	2,354,719
2024-03-06	32.320	32.810	32.010	32.800	26.120	2,934,157
2024-03-05	32.010	32.520	31.850	32.480	25.865	2,880,700
2024-03-04	31.840	32.560	31.760	32.480	25.865	3,442,360
2024-03-01	31.780	31.950	31.380	31.810	25.332	2,210,467
2024-02-29	31.080	31.770	30.680	31.760	25.292	2,835,620
2024-02-28	31.370	31.810	30.450	30.660	24.416	3,411,178
2024-02-27	31.550	31.550	31.080	31.480	25.069	2,665,113
2024-02-26	31.200	31.570	30.810	31.360	24.973	2,743,371
2024-02-23	30.720	31.080	30.320	31.040	24.718	2,113,230
2024-02-22	29.900	30.560	29.840	30.520	24.304	2,176,209
2024-02-21	30.000	30.610	29.730	29.900	23.811	2,997,340
2024-02-20	29.980	30.300	29.550	30.170	24.026	2,344,712
2024-02-19	29.900	30.180	29.310	29.900	23.811	3,063,600
2024-02-08	29.300	30.190	29.220	29.500	23.492	3,971,341
2024-02-07	28.490	29.590	28.490	29.200	23.253	4,039,079
2024-02-06	26.600	28.880	26.270	28.600	22.775	4,511,438
2024-02-05	25.600	27.290	24.060	26.600	21.183	4,203,565
2024-02-02	26.990	27.140	24.640	25.800	20.546	3,712,701
2024-02-01	26.890	27.250	26.250	26.880	21.406	2,413,338
2024-01-31	27.800	27.800	26.600	26.770	21.318	2,179,700
2024-01-30	28.930	28.930	27.450	27.630	22.003	2,674,006
2024-01-29	29.220	29.230	28.540	28.950	23.054	1,994,090
2024-01-26	29.010	29.660	28.830	29.130	23.197	2,432,720
2024-01-25	27.760	29.180	27.710	28.950	23.054	3,151,380
2024-01-24	28.100	28.250	26.950	27.850	22.178	3,365,766
2024-01-23	27.700	28.250	27.460	28.000	22.298	4,323,479

← NewerPage 11 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.