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
2023-05-04	36.350	37.430	36.300	36.500	28.444	4,541,358
2023-04-28	36.400	36.670	35.700	36.640	28.553	3,052,649
2023-04-27	35.310	36.780	35.310	36.320	28.304	3,489,289
2023-04-26	35.080	35.590	35.080	35.480	27.649	2,204,303
2023-04-25	36.020	36.020	34.700	35.080	27.337	3,464,766
2023-04-24	36.510	36.590	34.900	35.200	27.431	4,468,302
2023-04-21	35.360	36.750	35.230	36.310	28.296	5,356,782
2023-04-20	35.670	35.790	35.000	35.150	27.392	3,178,069
2023-04-19	36.000	36.120	35.200	35.360	27.556	3,807,764
2023-04-18	36.220	36.700	35.950	36.000	28.054	3,487,511
2023-04-17	36.800	36.800	35.320	36.410	28.374	8,763,127
2023-04-14	36.890	38.400	36.630	37.950	29.574	4,759,237
2023-04-13	36.790	37.060	36.130	36.690	28.592	3,608,201
2023-04-12	37.000	37.550	36.700	36.860	28.724	2,853,794
2023-04-11	37.600	37.760	36.730	36.960	28.802	3,806,690
2023-04-10	36.690	37.900	36.540	37.790	29.449	4,894,784
2023-04-07	35.800	36.920	35.720	36.690	28.592	4,405,937
2023-04-06	36.390	36.390	34.980	35.770	27.875	6,038,898
2023-04-04	36.200	36.400	36.000	36.400	28.366	2,300,323
2023-04-03	36.480	36.830	35.920	36.060	28.101	4,123,262
2023-03-31	36.360	37.080	36.200	36.210	28.218	3,700,198
2023-03-30	36.100	36.470	36.020	36.270	28.265	2,723,362
2023-03-29	36.450	36.600	35.810	36.100	28.132	2,721,065
2023-03-28	36.080	36.670	35.960	36.320	28.304	3,291,820
2023-03-27	36.000	36.600	35.460	36.160	28.179	3,081,959
2023-03-24	36.980	37.330	35.960	36.000	28.054	3,871,335
2023-03-23	37.400	37.560	36.800	36.970	28.810	2,740,220
2023-03-22	38.140	38.420	37.310	37.400	29.145	2,663,778
2023-03-21	37.510	38.140	37.110	38.140	29.722	3,463,342
2023-03-20	37.990	38.180	37.120	37.190	28.982	3,372,643
2023-03-17	38.700	38.920	37.750	38.160	29.738	3,720,672
2023-03-16	39.420	39.420	38.470	38.500	30.002	3,814,317
2023-03-15	39.900	39.980	39.160	39.380	30.688	3,132,813
2023-03-14	40.030	40.870	39.400	39.500	30.782	3,300,191
2023-03-13	40.000	40.450	38.450	40.050	31.210	5,416,641
2023-03-10	39.590	40.380	39.590	39.930	31.117	2,613,892
2023-03-09	40.530	40.790	39.920	40.190	31.319	2,981,667
2023-03-08	41.280	41.390	40.350	40.530	31.584	2,874,828
2023-03-07	41.390	41.680	41.160	41.250	32.145	2,324,575
2023-03-06	41.700	42.000	41.000	41.250	32.145	2,862,877
2023-03-03	41.780	41.970	41.530	41.860	32.621	1,027,208
2023-03-02	42.360	42.460	41.620	41.710	32.504	1,532,220
2023-03-01	42.230	42.490	41.900	42.320	32.979	1,553,987
2023-02-28	41.790	42.450	41.720	42.230	32.909	1,515,162
2023-02-27	41.890	42.300	41.420	41.920	32.668	1,393,570
2023-02-24	42.500	42.680	41.750	41.900	32.652	2,448,456
2023-02-23	42.640	42.770	42.310	42.430	33.065	1,383,345
2023-02-22	42.500	42.870	42.390	42.650	33.236	1,806,603
2023-02-21	43.380	43.510	42.530	42.750	33.314	2,186,999
2023-02-20	42.870	43.220	42.000	43.080	33.572	2,532,363
2023-02-17	42.700	43.130	42.330	42.660	33.244	2,313,934
2023-02-16	43.110	43.660	42.350	42.500	33.120	3,109,402
2023-02-15	43.510	45.350	43.330	43.330	33.766	4,548,465
2023-02-14	44.860	44.860	42.930	43.300	33.743	6,445,255
2023-02-13	42.650	46.920	42.510	44.510	34.686	10,840,220
2023-02-10	42.850	43.250	42.230	42.650	33.236	2,782,119
2023-02-09	42.500	42.950	42.050	42.860	33.400	1,897,076
2023-02-08	42.700	42.960	42.120	42.520	33.135	2,588,101
2023-02-07	43.500	43.920	42.640	42.820	33.369	2,305,604
2023-02-06	43.390	43.960	43.100	43.480	33.883	2,958,358

← NewerPage 15 of 21 · 1,218 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.