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
2022-08-02	40.940	41.180	39.890	40.050	31.210	3,902,996
2022-08-01	41.200	41.500	40.280	40.820	31.810	4,393,498
2022-07-29	42.970	43.470	41.130	41.440	32.294	4,182,508
2022-07-28	41.610	43.250	41.210	43.060	33.556	3,578,059
2022-07-27	41.920	42.480	41.110	41.700	32.496	2,435,202
2022-07-26	41.960	42.420	41.350	41.920	32.668	2,049,053
2022-07-25	42.020	42.650	41.160	41.900	32.652	2,745,241
2022-07-22	42.450	43.570	41.630	41.980	32.714	2,747,450
2022-07-21	42.380	43.180	42.200	42.400	33.042	2,237,024
2022-07-20	41.000	42.770	40.920	42.570	33.174	5,219,104
2022-07-19	38.900	41.850	38.660	40.800	31.795	6,828,753
2022-07-18	40.400	40.660	37.780	38.990	30.384	5,299,664
2022-07-15	40.800	40.970	39.780	40.060	31.218	3,836,151
2022-07-14	40.080	41.170	40.010	40.820	31.810	2,312,716
2022-07-13	40.650	40.910	39.820	40.210	31.335	2,578,899
2022-07-12	41.870	42.860	40.480	40.650	31.678	3,138,852
2022-07-11	41.800	42.460	40.860	41.990	32.722	2,886,814
2022-07-08	42.670	44.420	41.930	42.090	32.800	4,820,191
2022-07-07	42.340	43.800	41.280	42.700	33.275	4,733,982
2022-07-06	44.330	45.000	41.830	42.300	32.964	8,109,764
2022-07-05	43.780	45.860	43.000	44.330	34.546	11,763,629
2022-07-04	41.280	41.970	40.290	41.700	32.496	4,332,139
2022-07-01	41.430	42.280	40.880	40.940	31.904	3,531,825
2022-06-30	40.910	42.440	40.740	41.350	32.223	4,406,977
2022-06-29	40.700	41.600	40.050	40.780	31.779	5,193,879
2022-06-28	40.800	41.160	39.820	40.550	31.600	5,241,386
2022-06-27	42.520	43.030	40.350	40.650	31.678	5,384,521
2022-06-24	41.460	43.510	41.020	42.480	33.104	4,431,987
2022-06-23	40.000	41.580	39.400	41.450	32.301	4,915,968
2022-06-22	39.840	41.060	39.030	39.700	30.938	7,107,547
2022-06-21	44.340	44.340	39.840	39.840	31.047	11,379,369
2022-06-20	45.000	45.820	43.350	44.270	34.499	4,353,821
2022-06-17	44.810	45.760	44.590	45.000	35.068	3,202,467
2022-06-16	43.570	45.670	43.500	45.250	35.263	4,214,902
2022-06-15	43.500	44.540	43.000	43.790	34.125	6,465,781
2022-06-14	46.400	46.440	42.980	43.280	33.727	8,364,854
2022-06-13	45.210	47.110	45.010	46.880	36.533	4,840,601
2022-06-10	44.750	45.600	44.350	45.510	35.465	4,630,919
2022-06-09	44.150	45.950	43.520	45.000	35.068	4,859,043
2022-06-08	43.600	44.510	42.840	43.920	34.226	3,882,192
2022-06-07	42.640	43.860	42.300	43.650	34.016	2,941,797
2022-06-06	43.400	43.870	42.560	42.590	33.190	3,386,717
2022-06-02	42.490	43.660	41.410	43.400	33.821	4,888,733
2022-06-01	43.500	45.000	42.400	42.490	33.112	5,876,922
2022-05-31	42.500	44.250	41.970	43.810	34.140	5,501,690
2022-05-30	40.510	42.980	39.830	42.800	33.353	6,300,012
2022-05-27	39.670	40.970	39.160	40.650	31.678	4,109,865
2022-05-26	39.520	40.150	38.610	39.550	30.821	2,609,110
2022-05-25	39.370	39.760	38.680	39.520	30.797	2,802,943
2022-05-24	40.170	41.660	39.200	39.300	30.626	4,385,006
2022-05-23	40.800	40.850	39.680	40.190	31.319	3,294,427
2022-05-20	39.770	41.260	38.820	40.900	31.873	5,556,889
2022-05-19	40.500	40.980	39.340	39.800	31.016	5,189,092
2022-05-18	39.910	41.890	39.640	41.430	32.286	5,357,641
2022-05-17	40.100	40.800	39.310	39.790	31.008	5,121,695
2022-05-16	39.250	40.300	38.260	40.200	31.327	5,606,782
2022-05-13	38.800	39.570	38.220	39.330	30.649	6,217,045
2022-05-12	37.470	39.280	37.270	38.800	30.236	6,688,032
2022-05-11	36.290	39.790	36.170	37.390	29.137	9,103,995
2022-05-10	36.000	36.410	35.570	36.210	28.218	4,355,364

← NewerPage 18 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.