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
2024-01-23	27.700	28.250	27.460	28.000	22.298	4,323,479
2024-01-22	29.290	29.850	27.460	27.740	22.091	7,383,000
2024-01-19	27.960	28.270	27.860	27.910	22.226	1,351,018
2024-01-18	28.410	28.500	27.210	27.940	22.250	2,704,236
2024-01-17	28.940	29.580	28.500	28.510	22.704	2,341,056
2024-01-16	29.230	29.380	28.710	28.930	23.038	2,435,982
2024-01-15	29.280	29.660	29.010	29.210	23.261	1,455,900
2024-01-12	29.580	29.580	29.200	29.220	23.269	1,318,000
2024-01-11	29.100	29.870	29.010	29.730	23.675	1,689,791
2024-01-10	29.460	29.460	28.830	29.050	23.134	991,200
2024-01-09	28.880	29.820	28.730	29.340	23.365	2,038,943
2024-01-08	29.720	29.720	28.930	28.930	23.038	1,519,070
2024-01-05	30.150	30.670	29.600	29.730	23.675	2,708,553
2024-01-04	29.460	30.340	29.410	30.220	24.065	3,450,608
2024-01-03	29.400	29.970	29.250	29.600	23.572	3,869,222
2024-01-02	29.210	29.750	28.780	29.450	23.452	3,743,280
2023-12-29	28.900	29.350	28.660	28.960	23.062	6,001,487
2023-12-28	29.970	30.100	28.790	28.790	22.927	7,837,802
2023-12-27	29.820	30.000	29.520	29.950	23.850	1,488,079
2023-12-26	30.110	30.270	29.590	29.810	23.739	1,363,700
2023-12-25	30.490	30.670	30.100	30.100	23.970	1,373,400
2023-12-22	31.500	31.500	30.200	30.370	24.185	2,051,950
2023-12-21	31.300	31.660	30.680	31.440	25.037	1,430,579
2023-12-20	31.900	31.980	31.210	31.260	24.894	843,600
2023-12-19	31.900	31.980	31.510	31.870	25.379	588,910
2023-12-18	31.740	32.280	31.510	31.910	25.411	965,050
2023-12-15	32.390	32.500	31.750	31.900	25.403	1,095,150
2023-12-14	32.570	32.970	32.230	32.300	25.722	808,500
2023-12-13	32.440	33.010	32.360	32.570	25.937	848,600
2023-12-12	32.410	32.620	32.050	32.410	25.809	949,500
2023-12-11	32.450	32.600	31.750	32.220	25.658	1,836,828
2023-12-08	33.190	33.510	32.580	32.620	25.977	1,759,849
2023-12-07	33.500	33.850	33.150	33.280	26.502	907,833
2023-12-06	33.710	33.920	33.350	33.700	26.837	887,700
2023-12-05	33.660	34.070	33.610	33.690	26.829	1,543,790
2023-12-04	34.580	34.580	33.810	33.860	26.964	1,394,612
2023-12-01	34.560	34.730	33.940	34.430	27.418	1,640,927
2023-11-30	33.900	34.450	33.840	34.390	27.386	1,624,300
2023-11-29	34.200	34.400	33.750	33.960	27.044	2,206,300
2023-11-28	33.250	34.400	32.830	34.390	27.386	4,369,946
2023-11-27	33.400	33.490	32.810	33.260	26.486	2,503,150
2023-11-24	33.190	33.290	32.880	33.230	26.462	1,635,121
2023-11-23	32.550	33.130	32.470	33.120	26.375	1,662,250
2023-11-22	32.480	32.780	32.340	32.510	25.889	1,220,800
2023-11-21	32.780	32.850	32.220	32.540	25.913	2,062,451
2023-11-20	32.880	32.940	32.510	32.720	26.056	1,266,133
2023-11-17	32.380	32.820	32.170	32.700	26.040	1,131,500
2023-11-16	32.750	32.800	32.360	32.550	25.921	925,677
2023-11-15	32.850	33.140	32.490	32.690	26.032	1,348,100
2023-11-14	33.000	33.190	32.400	32.680	26.024	1,736,508
2023-11-13	33.500	33.600	32.800	33.060	26.327	1,864,626
2023-11-10	33.020	33.550	32.830	33.350	26.558	1,640,950
2023-11-09	33.500	33.750	33.200	33.350	26.558	1,239,428
2023-11-08	32.750	33.650	32.620	33.480	26.662	2,266,501
2023-11-07	32.900	33.390	32.580	32.630	25.985	2,148,243
2023-11-06	33.020	33.390	32.690	32.900	26.200	2,132,359
2023-11-03	32.500	33.050	32.500	32.610	25.969	1,584,276
2023-11-02	32.600	33.090	32.510	32.720	26.056	1,676,147
2023-11-01	32.480	33.000	32.250	32.900	26.200	2,451,906
2023-10-31	31.950	32.520	31.950	32.470	25.857	1,874,406

← NewerPage 12 of 21 · 1,217 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.