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
2022-02-07	31.060	32.190	31.060	31.920	24.240	2,855,087
2022-01-28	29.700	31.230	29.240	31.010	23.549	3,678,449
2022-01-27	29.880	30.460	29.510	29.700	22.554	3,133,822
2022-01-26	30.600	31.000	29.660	29.880	22.691	4,586,268
2022-01-25	31.130	32.110	30.580	30.660	23.283	4,607,099
2022-01-24	32.850	32.850	31.170	31.270	23.746	6,020,221
2022-01-21	32.960	33.680	32.100	33.240	25.242	4,063,174
2022-01-20	34.380	34.550	33.000	33.000	25.060	3,380,376
2022-01-19	33.600	35.000	33.410	34.160	25.941	6,854,521
2022-01-18	32.900	34.770	32.100	34.090	25.888	9,625,782
2022-01-17	32.150	33.560	31.360	33.000	25.060	7,459,610
2022-01-14	32.780	33.290	31.900	32.180	24.437	5,545,605
2022-01-13	34.050	34.350	32.780	32.820	24.923	4,492,571
2022-01-12	33.080	34.860	33.080	34.030	25.842	6,442,285
2022-01-11	34.680	34.890	32.900	33.200	25.212	8,320,582
2022-01-10	34.300	35.630	34.190	34.870	26.480	14,605,091
2022-01-07	33.540	35.500	33.010	33.600	25.516	24,078,849
2022-01-06	30.750	33.280	30.200	32.890	24.977	12,221,863
2022-01-05	30.840	31.490	30.280	30.910	23.473	8,372,993
2022-01-04	30.800	31.380	30.260	30.840	23.420	7,845,166
2021-12-31	31.570	32.150	30.410	30.460	23.131	8,952,991
2021-12-30	30.450	31.660	30.180	31.370	23.822	8,867,109
2021-12-29	30.480	31.250	29.900	30.790	23.382	11,661,357
2021-12-28	30.300	31.260	29.520	30.200	22.934	16,575,095
2021-12-27	26.870	29.520	26.700	29.520	22.417	13,155,225
2021-12-24	27.990	28.350	26.780	26.840	20.382	4,494,665
2021-12-23	28.530	28.590	27.760	27.860	21.157	4,220,196
2021-12-22	27.850	28.980	27.520	28.930	21.969	8,635,351
2021-12-21	27.730	28.080	27.550	27.750	21.073	1,630,591
2021-12-20	27.800	28.380	27.480	27.490	20.876	1,876,790
2021-12-17	28.200	28.300	27.680	27.730	21.058	2,011,335
2021-12-16	27.720	28.550	27.720	28.190	21.407	2,308,195
2021-12-15	28.450	28.740	27.660	27.700	21.035	3,679,232
2021-12-14	28.580	28.980	28.380	28.590	21.711	3,474,933
2021-12-13	28.490	28.870	28.300	28.710	21.802	2,489,273
2021-12-10	27.980	28.610	27.720	28.280	21.476	3,533,272
2021-12-09	27.510	28.190	27.510	28.000	21.263	3,015,879
2021-12-08	27.530	27.700	27.180	27.490	20.876	1,573,881
2021-12-07	27.450	28.100	27.260	27.490	20.876	2,871,710
2021-12-06	27.280	27.730	26.860	27.340	20.762	2,116,430
2021-12-03	27.780	27.780	26.950	27.200	20.656	2,933,991
2021-12-02	27.420	28.370	26.110	27.820	21.126	3,804,550
2021-12-01	27.570	27.700	26.540	27.340	20.762	2,509,938
2021-11-30	27.200	27.600	27.000	27.490	20.876	2,266,052
2021-11-29	26.960	27.690	26.950	27.210	20.663	2,042,400
2021-11-26	27.450	27.650	27.180	27.260	20.701	1,719,903
2021-11-25	27.280	27.770	27.280	27.430	20.830	1,691,077
2021-11-24	27.630	27.710	27.210	27.340	20.762	2,308,389
2021-11-23	27.030	27.790	26.950	27.550	20.921	4,045,921
2021-11-22	26.650	27.180	26.330	27.070	20.557	4,325,070
2021-11-19	27.030	27.100	26.300	26.650	20.238	2,461,493
2021-11-18	27.310	27.590	26.800	26.830	20.375	2,264,796
2021-11-17	26.780	27.750	26.780	27.520	20.899	4,243,876
2021-11-16	26.800	27.380	26.600	26.780	20.337	2,678,496
2021-11-15	26.000	26.900	25.900	26.800	20.352	2,650,546
2021-11-12	25.610	26.110	25.570	25.980	19.729	2,170,595
2021-11-11	26.070	26.070	25.560	25.690	19.509	1,909,019
2021-11-10	25.570	25.870	25.150	25.790	19.585	3,851,786
2021-11-09	24.910	25.260	24.600	25.160	19.106	2,399,672
2021-11-08	25.140	25.140	24.260	25.000	18.985	2,757,013

← NewerPage 20 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.