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
2023-02-02	45.370	45.400	44.030	44.580	34.741	4,258,015
2023-02-01	41.730	45.070	41.610	44.820	34.928	7,666,670
2023-01-31	41.850	42.030	41.450	41.800	32.574	4,043,792
2023-01-30	42.500	42.650	41.320	42.020	32.746	6,889,904
2023-01-20	44.650	44.700	41.790	42.000	32.730	10,800,126
2023-01-19	46.000	46.960	45.550	45.980	35.832	2,200,464
2023-01-18	47.400	47.700	45.810	45.940	35.800	2,958,634
2023-01-17	46.330	47.840	45.680	47.350	36.899	4,189,240
2023-01-16	45.580	46.490	45.000	46.020	35.863	5,702,508
2023-01-13	43.560	45.180	43.550	44.800	34.912	2,501,611
2023-01-12	44.010	44.660	43.430	43.560	33.946	1,990,947
2023-01-11	43.960	44.800	43.610	44.050	34.327	2,142,572
2023-01-10	43.220	44.170	42.740	43.590	33.969	2,375,534
2023-01-09	43.900	44.270	42.960	43.150	33.626	2,928,497
2023-01-06	43.580	44.070	43.030	43.650	34.016	2,107,502
2023-01-05	41.940	43.870	41.800	43.640	34.008	3,723,164
2023-01-04	42.950	43.290	41.610	41.940	32.683	4,701,065
2023-01-03	46.230	46.230	42.670	42.900	33.431	6,048,678
2022-12-30	45.180	45.630	44.380	45.500	35.457	2,103,104
2022-12-29	42.970	45.180	42.970	45.010	35.076	2,166,806
2022-12-28	42.910	44.370	42.910	43.300	33.743	2,248,838
2022-12-27	42.900	43.700	41.880	43.160	33.634	1,973,585
2022-12-26	42.400	43.330	42.000	42.900	33.431	2,559,617
2022-12-23	42.300	43.290	42.000	42.440	33.073	2,516,972
2022-12-22	43.900	44.080	42.300	42.470	33.096	2,251,416
2022-12-21	43.200	43.920	43.020	43.580	33.961	1,951,380
2022-12-20	44.000	44.480	43.500	43.620	33.992	1,728,140
2022-12-19	45.900	46.180	43.990	44.010	34.296	2,515,294
2022-12-16	46.580	46.660	45.380	45.930	35.793	1,501,946
2022-12-15	45.860	46.760	44.900	46.040	35.878	2,943,736
2022-12-14	45.880	45.980	44.900	44.960	35.037	2,424,417
2022-12-13	46.000	46.260	44.820	45.940	35.800	2,581,606
2022-12-12	45.850	46.550	45.000	45.780	35.676	3,022,262
2022-12-09	45.500	45.920	45.060	45.420	35.395	2,363,293
2022-12-08	46.450	46.830	45.500	45.610	35.543	1,883,091
2022-12-07	45.650	46.570	45.030	46.250	36.042	2,922,533
2022-12-06	46.000	46.370	45.500	45.790	35.683	2,160,065
2022-12-05	47.140	47.180	45.880	46.190	35.995	2,348,112
2022-12-02	46.900	47.270	46.200	46.990	36.619	1,998,321
2022-12-01	47.360	47.680	46.070	46.800	36.471	4,579,687
2022-11-30	47.420	47.810	46.200	47.370	36.915	3,000,587
2022-11-29	46.720	48.570	46.720	47.500	37.016	3,537,176
2022-11-28	47.930	48.480	46.300	46.680	36.377	2,465,648
2022-11-25	47.420	48.570	46.040	48.000	37.406	3,325,702
2022-11-24	46.730	47.730	46.380	47.420	36.954	1,553,994
2022-11-23	46.940	47.540	46.000	46.530	36.260	2,693,883
2022-11-22	49.480	50.290	46.800	47.190	36.774	4,432,007
2022-11-21	49.270	50.350	48.100	49.540	38.606	3,476,989
2022-11-18	47.510	50.380	46.920	49.380	38.481	4,882,452
2022-11-17	47.020	48.120	46.910	47.460	36.985	2,000,002
2022-11-16	48.500	48.510	47.020	47.100	36.704	2,892,550
2022-11-15	46.710	48.880	45.820	48.200	37.562	4,528,074
2022-11-14	45.260	47.170	44.510	46.720	36.408	3,988,318
2022-11-11	46.640	47.470	45.190	45.290	35.294	4,393,062
2022-11-10	46.520	47.620	45.770	45.990	35.839	3,322,406
2022-11-09	46.510	47.660	46.010	46.670	36.369	3,198,080
2022-11-08	46.900	47.200	46.150	46.520	36.252	2,117,169
2022-11-07	48.550	48.580	46.680	47.160	36.751	3,008,143
2022-11-04	48.100	48.610	47.300	48.220	37.577	3,583,228
2022-11-03	45.400	48.530	44.820	47.820	37.265	4,751,719

← NewerPage 16 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.