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
2023-10-30	31.940	32.550	31.700	31.950	25.443	2,182,934
2023-10-27	30.840	32.200	30.630	32.080	25.547	2,109,520
2023-10-26	29.690	30.880	29.610	30.860	24.575	1,702,178
2023-10-25	29.540	30.140	29.530	29.800	23.731	1,567,037
2023-10-24	29.400	29.700	29.060	29.500	23.492	1,410,116
2023-10-23	30.400	30.520	29.000	29.290	23.325	2,081,266
2023-10-20	30.600	30.900	29.810	30.510	24.296	2,654,700
2023-10-19	31.300	31.620	30.820	31.190	24.838	1,324,192
2023-10-18	32.190	32.200	31.300	31.450	25.045	1,754,600
2023-10-17	32.300	32.480	31.700	32.350	25.762	1,665,200
2023-10-16	32.830	32.980	32.050	32.190	25.634	1,585,500
2023-10-13	32.500	33.050	32.420	32.990	26.271	1,781,000
2023-10-12	32.560	32.890	32.320	32.530	25.905	1,165,900
2023-10-11	32.000	32.780	31.920	32.470	25.857	1,828,273
2023-10-10	32.530	32.740	31.860	32.010	25.491	985,076
2023-10-09	32.330	32.630	32.020	32.530	25.905	1,329,688
2023-09-28	32.550	32.850	32.250	32.340	25.754	1,074,600
2023-09-27	31.890	32.650	31.830	32.500	25.881	1,335,615
2023-09-26	32.000	32.180	31.820	31.900	25.403	802,652
2023-09-25	31.860	32.230	31.780	32.100	25.563	1,272,972
2023-09-22	31.530	31.860	31.050	31.860	25.371	1,185,410
2023-09-21	31.860	31.860	31.320	31.360	24.973	1,070,143
2023-09-20	31.950	32.150	31.650	31.660	25.212	1,059,316
2023-09-19	32.210	32.410	31.730	32.170	25.618	1,418,662
2023-09-18	31.590	32.300	31.490	32.210	25.650	1,711,022
2023-09-15	31.100	31.600	30.720	31.570	25.141	1,895,400
2023-09-14	31.160	31.430	30.900	31.070	24.742	1,224,183
2023-09-13	31.670	31.940	31.190	31.260	24.894	1,188,000
2023-09-12	31.410	32.100	31.370	31.790	25.316	1,098,286
2023-09-11	30.720	31.620	30.610	31.490	25.077	1,981,446
2023-09-08	30.680	30.970	30.500	30.750	24.488	1,249,600
2023-09-07	31.500	31.500	30.810	30.810	24.535	1,175,880
2023-09-06	31.580	31.930	31.320	31.510	25.093	1,428,816
2023-09-05	31.860	32.280	31.460	31.540	25.117	1,473,187
2023-09-04	32.450	32.460	31.800	32.060	25.531	1,818,480
2023-09-01	31.630	32.440	31.380	32.390	25.794	2,896,537
2023-08-31	31.810	31.990	31.330	31.620	25.180	1,119,150
2023-08-30	31.420	32.980	31.420	31.800	25.324	2,403,897
2023-08-29	29.850	31.480	29.750	31.390	24.997	3,383,084
2023-08-28	31.900	31.900	29.800	29.900	23.811	2,285,600
2023-08-25	30.660	30.890	30.060	30.220	24.065	1,791,957
2023-08-24	30.530	31.090	30.320	30.730	24.472	1,957,146
2023-08-23	31.600	31.690	30.680	30.680	24.432	1,916,498
2023-08-22	31.780	32.880	30.740	31.860	25.371	4,662,292
2023-08-21	33.330	33.690	31.740	31.800	25.324	5,372,823
2023-08-18	33.790	34.440	33.550	33.610	26.765	1,283,967
2023-08-17	33.750	34.100	33.500	33.960	27.044	1,425,600
2023-08-16	34.200	34.330	33.760	33.850	26.956	2,071,693
2023-08-15	34.410	34.490	33.980	34.200	27.235	1,263,701
2023-08-14	34.190	34.590	33.880	34.490	27.466	1,875,680
2023-08-11	34.260	34.690	34.100	34.360	27.362	1,708,133
2023-08-10	34.600	34.600	34.020	34.250	27.275	2,760,433
2023-08-09	34.990	35.200	34.370	34.530	27.498	2,716,600
2023-08-08	34.640	35.280	34.470	35.090	27.944	1,744,670
2023-08-07	35.260	35.260	34.550	34.650	27.593	1,977,012
2023-08-04	35.210	35.390	34.800	35.280	28.095	2,010,509
2023-08-03	35.140	35.570	35.120	35.190	28.023	1,133,300
2023-08-02	35.670	35.750	35.190	35.250	28.071	1,650,988
2023-08-01	35.520	36.040	35.300	35.660	28.398	1,829,417
2023-07-31	36.300	36.490	35.370	35.590	28.342	3,015,973

← NewerPage 13 of 21 · 1,212 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.