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
2023-07-28	35.580	36.820	35.530	36.190	28.820	2,816,628
2023-07-27	35.270	35.990	35.250	35.820	28.525	2,290,140
2023-07-26	35.330	35.790	35.050	35.450	28.230	1,798,412
2023-07-25	35.220	35.700	34.900	35.320	28.127	2,200,624
2023-07-24	34.870	35.410	34.600	35.160	27.999	1,677,767
2023-07-21	34.820	35.270	34.600	34.730	27.657	2,063,732
2023-07-20	34.800	35.820	34.800	35.000	27.872	3,998,956
2023-07-19	35.170	35.230	34.140	34.380	27.378	3,499,785
2023-07-18	35.360	35.510	35.040	35.170	28.007	1,031,986
2023-07-17	35.500	35.780	35.120	35.350	28.151	1,385,862
2023-07-14	36.000	36.180	35.460	35.660	28.398	1,779,806
2023-07-13	35.850	36.000	35.490	35.900	28.589	2,227,150
2023-07-12	36.340	36.580	35.780	35.850	28.549	5,086,005
2023-07-11	34.310	36.350	34.030	36.340	28.939	6,750,808
2023-07-10	34.700	35.180	34.000	34.140	27.187	3,448,131
2023-07-07	34.690	34.910	34.460	34.630	27.577	1,647,978
2023-07-06	35.200	35.200	34.680	34.760	27.681	1,689,491
2023-07-05	34.910	35.260	34.720	35.200	28.031	1,811,678
2023-07-04	35.100	35.190	34.690	34.940	27.824	2,363,513
2023-07-03	35.390	35.520	34.960	35.090	27.944	2,670,539
2023-06-30	35.250	35.730	35.010	35.290	28.103	1,802,526
2023-06-29	35.240	35.990	35.040	35.110	27.960	2,617,816
2023-06-28	35.100	35.380	34.890	35.290	28.103	2,250,299
2023-06-27	35.300	35.820	35.090	35.090	27.944	2,192,907
2023-06-26	35.200	35.590	35.000	35.130	27.975	1,971,600
2023-06-21	36.050	36.210	35.300	35.410	28.198	2,127,500
2023-06-20	35.990	36.850	35.600	36.060	28.716	2,672,941
2023-06-19	36.300	36.640	35.920	36.050	28.708	2,031,026
2023-06-16	36.120	37.280	36.030	36.190	28.820	4,014,009
2023-06-15	35.660	36.310	35.440	36.110	28.756	2,757,022
2023-06-14	35.900	36.270	35.490	35.650	28.390	4,763,138
2023-06-13	37.170	37.170	35.730	35.810	28.517	4,963,390
2023-06-12	37.020	37.420	36.740	37.120	29.560	1,957,325
2023-06-09	37.990	38.010	37.030	37.030	29.489	2,324,343
2023-06-08	37.160	38.120	36.910	37.810	30.110	2,386,805
2023-06-07	37.000	37.600	36.810	37.200	29.624	1,558,178
2023-06-06	38.000	38.170	37.020	37.100	29.544	2,853,292
2023-06-05	38.280	38.490	37.630	38.100	30.341	2,506,023
2023-06-02	38.530	38.740	38.250	38.360	30.548	1,989,050
2023-06-01	37.910	39.330	37.910	38.470	30.635	4,466,953
2023-05-31	37.940	38.350	37.420	38.090	30.333	3,118,495
2023-05-30	38.270	38.310	37.730	37.940	30.213	2,966,938
2023-05-29	36.870	38.300	36.650	38.100	30.341	5,872,723
2023-05-26	36.010	37.120	35.780	36.870	29.361	3,667,939
2023-05-25	36.360	36.620	35.720	36.000	28.668	2,153,800
2023-05-24	36.650	36.970	35.910	36.600	29.146	1,735,332
2023-05-23	36.570	37.270	36.530	36.720	29.242	2,349,812
2023-05-22	36.340	36.780	36.000	36.600	29.146	2,068,685
2023-05-19	35.950	36.950	35.600	36.380	28.971	2,864,518
2023-05-18	35.990	36.730	35.830	36.090	28.740	2,174,272
2023-05-17	36.320	36.420	35.850	35.990	28.660	1,709,598
2023-05-16	36.360	36.760	35.910	36.300	28.907	2,310,453
2023-05-15	36.200	37.560	35.700	36.400	28.987	4,244,589
2023-05-12	36.600	37.200	36.330	36.600	29.146	2,581,861
2023-05-11	38.140	38.730	37.230	37.350	29.106	4,112,463
2023-05-10	37.390	38.650	36.270	38.300	29.847	7,765,419
2023-05-09	35.750	37.250	35.510	36.300	28.288	4,664,270
2023-05-08	35.700	36.190	35.240	35.690	27.813	2,763,568
2023-05-05	36.500	36.680	35.330	35.500	27.665	3,391,002
2023-05-04	36.350	37.430	36.300	36.500	28.444	4,541,358

← NewerPage 14 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.