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
2022-11-02	47.530	48.340	45.300	45.900	35.769	6,454,636
2022-11-01	47.460	48.550	46.560	47.400	36.938	4,229,012
2022-10-31	45.930	47.800	45.540	47.480	37.000	4,125,352
2022-10-28	47.520	48.200	45.950	46.280	36.065	3,410,777
2022-10-27	46.860	48.660	46.000	47.990	37.398	4,282,939
2022-10-26	46.250	47.880	45.060	46.860	36.517	4,383,654
2022-10-25	47.360	47.600	44.250	46.030	35.870	6,289,379
2022-10-24	49.120	49.660	47.240	47.600	37.094	4,996,270
2022-10-21	47.600	49.090	47.300	48.860	38.076	7,678,780
2022-10-20	49.000	50.770	47.030	47.680	37.156	8,616,355
2022-10-19	49.170	50.250	48.250	49.950	38.925	7,480,281
2022-10-18	44.500	48.970	44.250	48.970	38.162	9,021,939
2022-10-17	44.340	44.820	43.650	44.520	34.694	2,745,865
2022-10-14	42.550	44.500	41.800	44.200	34.444	4,504,133
2022-10-13	40.340	42.650	40.340	42.550	33.159	2,759,865
2022-10-12	41.000	41.000	39.200	40.750	31.756	1,773,436
2022-10-11	40.950	41.240	39.890	41.150	32.068	1,588,741
2022-10-10	41.810	42.070	40.710	40.860	31.842	2,395,428
2022-09-30	41.000	42.740	40.680	41.390	32.255	2,565,592
2022-09-29	40.290	41.860	40.240	41.000	31.951	3,761,683
2022-09-28	40.460	41.200	39.900	40.190	31.319	2,756,592
2022-09-27	38.100	40.900	38.050	40.620	31.655	3,672,708
2022-09-26	37.480	38.820	37.130	38.100	29.691	2,599,834
2022-09-23	38.080	38.150	36.500	37.390	29.137	1,670,718
2022-09-22	38.320	38.500	37.850	38.090	29.683	1,143,151
2022-09-21	38.000	39.130	37.740	38.320	29.862	1,477,530
2022-09-20	37.480	38.570	37.120	38.300	29.847	1,710,001
2022-09-19	37.650	37.660	36.170	37.160	28.958	2,320,848
2022-09-16	39.140	39.630	37.610	37.870	29.512	2,192,336
2022-09-15	39.370	40.900	38.740	39.380	30.688	3,884,737
2022-09-14	39.300	39.700	38.800	39.380	30.688	1,523,722
2022-09-13	38.800	39.990	38.270	39.520	30.797	2,747,090
2022-09-09	38.070	39.260	37.900	38.490	29.995	2,225,847
2022-09-08	38.880	38.950	37.710	37.860	29.504	2,767,629
2022-09-07	39.380	39.540	38.390	38.700	30.158	2,655,778
2022-09-06	39.160	39.780	38.910	39.460	30.751	2,078,633
2022-09-05	39.350	39.670	38.660	39.190	30.540	1,868,689
2022-09-02	39.320	39.920	38.960	39.400	30.704	1,934,340
2022-09-01	39.340	40.120	39.120	39.360	30.673	1,904,916
2022-08-31	40.980	41.000	39.380	39.610	30.867	3,348,272
2022-08-30	41.180	42.280	40.650	40.700	31.717	2,624,051
2022-08-29	40.710	41.720	40.300	41.010	31.958	1,855,506
2022-08-26	41.590	42.280	41.000	41.030	31.974	2,903,047
2022-08-25	41.030	41.990	40.700	41.590	32.410	3,095,882
2022-08-24	41.980	42.180	40.880	40.930	31.896	2,781,510
2022-08-23	43.200	43.500	41.890	42.000	32.730	3,674,113
2022-08-22	43.800	43.800	41.860	43.470	33.876	6,242,249
2022-08-19	45.620	45.730	43.560	43.830	34.156	4,466,863
2022-08-18	45.580	46.150	45.180	45.500	35.457	1,723,568
2022-08-17	46.260	46.750	45.000	45.780	35.676	2,575,066
2022-08-16	46.800	46.900	45.650	46.040	35.878	2,541,570
2022-08-15	45.060	47.050	44.400	46.800	36.471	6,127,640
2022-08-12	43.110	45.500	42.990	45.060	35.115	5,595,839
2022-08-11	43.400	43.580	42.650	43.150	33.626	2,501,826
2022-08-10	43.630	44.150	43.000	43.480	33.883	1,709,783
2022-08-09	43.990	44.070	42.880	43.470	33.876	1,947,074
2022-08-08	43.450	44.100	42.570	43.830	34.156	4,459,008
2022-08-05	42.200	44.380	41.850	43.320	33.759	4,181,945
2022-08-04	41.580	42.810	40.810	42.230	32.909	3,635,683
2022-08-03	40.430	42.080	39.900	41.020	31.966	3,593,990

← NewerPage 17 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.