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
2022-05-09	35.900	36.890	35.510	36.320	28.304	4,719,747
2022-05-06	35.360	36.500	34.830	36.450	28.405	3,733,128
2022-05-05	33.490	36.000	32.860	36.000	28.054	4,811,935
2022-04-29	32.400	33.830	32.030	33.370	26.005	3,453,802
2022-04-28	32.730	33.170	31.500	32.110	25.023	4,224,159
2022-04-27	30.600	33.610	29.560	32.730	25.506	6,637,868
2022-04-26	32.440	32.920	30.820	31.350	23.807	4,836,263
2022-04-25	34.570	35.200	31.930	32.000	24.301	4,717,317
2022-04-22	35.800	36.000	34.390	35.050	26.617	4,559,520
2022-04-21	36.160	36.720	35.410	35.510	26.966	5,262,056
2022-04-20	37.130	37.680	36.130	36.140	27.445	5,666,167
2022-04-19	36.500	37.730	36.220	36.700	27.870	7,457,699
2022-04-18	35.030	36.680	34.820	36.640	27.824	11,513,531
2022-04-15	34.500	34.960	32.260	34.960	26.549	12,795,639
2022-04-14	31.900	32.250	30.810	31.780	24.134	2,762,779
2022-04-13	31.560	32.180	29.990	31.790	24.141	4,578,175
2022-04-12	31.350	31.750	30.500	31.730	24.096	2,491,749
2022-04-11	32.240	32.480	30.990	31.340	23.800	2,686,847
2022-04-08	33.230	33.660	32.100	32.660	24.802	2,496,158
2022-04-07	34.250	34.780	33.050	33.220	25.227	2,479,200
2022-04-06	34.750	35.150	34.230	34.520	26.214	2,010,930
2022-04-01	34.680	35.320	33.910	34.330	26.070	2,364,860
2022-03-31	34.950	35.700	34.540	34.900	26.503	1,807,898
2022-03-30	34.580	34.980	34.130	34.950	26.541	1,629,690
2022-03-29	34.000	34.980	33.250	34.560	26.245	2,459,406
2022-03-28	35.550	35.950	33.710	34.000	25.820	4,553,833
2022-03-25	34.820	36.170	34.660	35.700	27.111	3,900,139
2022-03-24	34.580	35.190	34.400	34.930	26.526	1,628,930
2022-03-23	34.500	36.070	33.890	34.850	26.465	2,454,755
2022-03-22	35.000	35.100	34.350	34.510	26.207	1,304,622
2022-03-21	34.680	35.260	34.090	35.000	26.579	2,508,726
2022-03-18	33.750	34.790	33.300	34.660	26.321	2,946,448
2022-03-17	32.330	34.500	32.330	33.580	25.501	4,308,828
2022-03-16	32.000	32.750	30.710	32.150	24.415	5,515,491
2022-03-15	33.740	34.450	31.220	31.270	23.746	5,074,045
2022-03-14	34.700	35.230	33.500	34.090	25.888	5,921,123
2022-03-11	33.330	34.920	33.250	34.230	25.994	5,065,398
2022-03-10	32.250	33.970	32.250	33.640	25.546	4,738,395
2022-03-09	32.650	33.000	30.520	31.650	24.035	2,923,173
2022-03-08	35.490	35.640	31.800	32.720	24.848	6,438,681
2022-03-07	34.660	36.570	34.350	35.320	26.822	6,144,307
2022-03-04	34.220	34.950	34.150	34.600	26.275	2,850,490
2022-03-03	35.000	35.230	34.270	34.360	26.093	2,432,633
2022-03-02	34.800	36.230	34.190	35.060	26.625	3,316,128
2022-03-01	35.990	36.140	34.870	35.140	26.685	1,782,027
2022-02-28	34.490	35.920	34.360	35.780	27.171	2,750,314
2022-02-25	34.220	35.280	33.990	34.590	26.268	1,761,700
2022-02-24	34.740	35.380	33.310	33.820	25.683	3,846,883
2022-02-23	34.870	35.270	34.430	34.650	26.313	2,033,212
2022-02-22	35.290	35.830	34.600	34.840	26.457	2,822,002
2022-02-21	35.080	36.890	34.940	35.620	27.050	5,502,936
2022-02-18	34.680	35.490	34.510	34.920	26.518	1,733,964
2022-02-17	35.660	35.900	34.570	35.020	26.594	3,234,835
2022-02-16	33.850	36.940	33.730	35.570	27.012	6,264,365
2022-02-15	32.530	34.090	31.930	33.710	25.599	2,474,275
2022-02-14	33.310	33.320	32.120	32.470	24.658	1,715,020
2022-02-11	34.000	34.150	33.000	33.310	25.296	2,425,720
2022-02-10	33.800	34.430	33.600	34.150	25.933	1,925,960
2022-02-09	32.120	34.160	31.980	34.060	25.865	3,949,412
2022-02-08	31.920	32.380	31.270	32.130	24.399	3,010,577

← NewerPage 19 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.