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
2026-07-20	25.450	25.950	25.210	25.670	25.670	3,664,770
2026-07-17	26.030	26.220	25.430	25.450	25.450	2,948,820
2026-07-16	25.710	26.300	25.420	26.090	26.090	3,742,252
2026-07-15	24.900	26.260	24.790	25.750	25.750	4,169,207
2026-07-14	24.350	25.070	24.230	24.990	24.990	3,141,960
2026-07-13	24.490	24.810	24.310	24.500	24.500	2,164,200
2026-07-10	24.360	24.810	23.930	24.520	24.520	2,250,700
2026-07-09	24.760	25.030	24.390	24.410	24.410	1,976,800
2026-07-08	24.700	24.960	24.510	24.870	24.870	1,391,265
2026-07-07	25.370	25.370	24.630	24.780	24.780	2,554,906
2026-07-06	25.300	25.710	25.040	25.430	25.430	2,810,416
2026-07-03	25.260	25.560	25.010	25.360	25.360	2,601,790
2026-07-02	25.350	25.720	25.110	25.260	25.260	3,233,521
2026-07-01	25.000	26.170	24.110	25.780	25.780	6,794,508
2026-06-30	28.360	28.390	27.810	28.310	26.310	5,411,928
2026-06-29	27.030	28.480	26.750	28.310	26.310	5,490,398
2026-06-26	27.750	27.850	26.960	27.000	25.093	3,038,600
2026-06-25	27.820	28.090	27.360	27.910	25.938	2,805,130
2026-06-24	27.950	28.250	27.770	27.900	25.929	2,823,101
2026-06-23	27.360	28.440	27.260	28.110	26.124	4,605,487
2026-06-22	26.900	26.950	26.210	26.910	25.009	2,681,330
2026-06-18	27.200	27.350	26.890	27.060	25.148	1,512,800
2026-06-17	27.580	27.600	27.130	27.240	25.316	1,375,450
2026-06-16	27.600	27.670	27.430	27.580	25.632	1,297,074
2026-06-15	27.610	27.760	27.380	27.720	25.762	2,139,940
2026-06-12	27.320	27.780	27.020	27.600	25.650	3,038,740
2026-06-11	26.780	27.290	26.680	27.230	25.306	1,966,858
2026-06-10	26.620	26.970	26.580	26.950	25.046	1,146,810
2026-06-09	26.690	26.880	26.500	26.750	24.860	1,116,998
2026-06-08	27.090	27.280	26.510	26.680	24.795	2,337,797
2026-06-05	27.080	27.550	27.080	27.280	25.353	1,465,660
2026-06-04	27.500	27.560	26.930	27.020	25.111	1,761,756
2026-06-03	27.730	27.730	27.280	27.480	25.539	1,758,765
2026-06-02	27.760	27.980	27.600	27.800	25.836	1,948,288
2026-06-01	27.330	27.810	27.180	27.770	25.808	2,169,894
2026-05-29	26.750	27.450	26.750	27.320	25.390	2,025,362
2026-05-28	27.270	27.270	26.710	26.720	24.832	1,917,850
2026-05-27	27.460	27.540	27.110	27.240	25.316	1,751,921
2026-05-26	27.400	27.580	27.200	27.490	25.548	1,989,051
2026-05-25	27.700	27.850	27.370	27.500	25.557	1,751,230
2026-05-22	28.030	28.030	27.700	27.730	25.771	1,811,700
2026-05-21	27.990	28.130	27.720	27.820	25.855	1,869,361
2026-05-20	28.000	28.070	27.720	27.980	26.003	1,312,400
2026-05-19	27.630	28.070	27.560	28.040	26.059	1,867,101
2026-05-18	28.360	28.360	27.300	27.640	25.687	4,317,371
2026-05-15	28.600	28.660	28.340	28.360	26.357	2,375,675
2026-05-14	28.900	28.900	28.520	28.590	26.570	1,857,293
2026-05-13	29.100	29.250	28.790	28.840	26.803	3,179,451
2026-05-12	28.880	29.200	28.750	29.180	27.119	4,022,105
2026-05-11	28.880	28.910	28.500	28.900	26.858	3,583,854
2026-05-08	29.330	29.570	28.830	28.960	26.914	4,348,700
2026-05-07	28.770	28.840	28.520	28.810	26.775	3,418,210
2026-05-06	28.970	29.020	28.300	28.780	26.747	5,090,099
2026-04-30	28.650	28.990	28.540	28.960	26.914	3,548,701
2026-04-29	28.320	28.750	28.190	28.640	26.617	3,551,234
2026-04-28	28.100	28.450	28.010	28.320	26.319	4,285,814
2026-04-27	28.450	28.680	28.010	28.100	26.115	6,951,235
2026-04-24	29.200	29.200	28.200	28.400	26.394	12,022,073
2026-04-23	30.190	30.290	29.980	30.130	28.001	2,791,680
2026-04-22	31.180	31.180	29.640	30.170	28.039	7,244,790

← NewerPage 2 of 5 · 243 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.