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
2026-04-21	31.250	31.390	31.130	31.200	28.996	2,107,700
2026-04-20	31.350	31.450	31.170	31.260	29.052	2,527,110
2026-04-17	31.600	31.600	31.250	31.350	29.135	1,852,523
2026-04-16	31.280	31.660	31.170	31.610	29.377	3,231,480
2026-04-15	31.130	31.390	31.100	31.250	29.042	2,934,989
2026-04-14	31.000	31.140	30.900	31.000	28.810	2,294,202
2026-04-13	31.490	31.550	30.910	30.950	28.764	3,605,423
2026-04-10	31.290	31.770	31.200	31.590	29.358	2,959,808
2026-04-09	31.320	31.780	31.160	31.290	29.080	2,552,716
2026-04-08	31.200	31.670	31.170	31.670	29.433	2,875,900
2026-04-07	31.180	31.290	30.750	30.970	28.782	2,116,414
2026-04-03	31.920	32.000	31.060	31.170	28.968	4,118,600
2026-04-02	32.000	32.350	31.900	32.030	29.767	2,606,054
2026-04-01	31.500	32.110	31.210	32.110	29.842	3,684,795
2026-03-31	31.330	31.690	31.180	31.190	28.987	2,450,000
2026-03-30	31.110	31.610	31.110	31.270	29.061	2,750,665
2026-03-27	31.150	31.660	31.000	31.630	29.396	2,119,711
2026-03-26	31.750	32.150	31.250	31.330	29.117	2,578,301
2026-03-25	31.780	32.240	31.670	31.800	29.553	2,665,720
2026-03-24	31.150	31.830	31.010	31.760	29.516	3,093,520
2026-03-23	32.510	32.520	30.710	30.920	28.736	5,805,112
2026-03-20	32.720	33.150	32.620	32.640	30.334	2,781,255
2026-03-19	33.010	33.480	32.720	32.750	30.436	3,289,069
2026-03-18	33.530	33.790	32.900	33.210	30.864	4,576,038
2026-03-17	33.470	33.800	33.330	33.690	31.310	3,670,761
2026-03-16	33.110	33.550	33.010	33.470	31.106	3,868,607
2026-03-13	33.150	33.230	32.980	33.100	30.762	2,321,260
2026-03-12	32.990	33.250	32.900	33.140	30.799	3,250,292
2026-03-11	32.950	33.040	32.540	32.990	30.659	3,305,351
2026-03-10	32.280	32.940	32.280	32.940	30.613	3,930,389
2026-03-09	32.110	32.380	32.010	32.240	29.962	2,243,330
2026-03-06	31.740	32.390	31.670	32.350	30.065	2,919,330
2026-03-05	32.000	32.000	31.670	31.780	29.535	1,879,619
2026-03-04	32.110	32.210	31.600	31.740	29.498	3,059,100
2026-03-03	32.050	32.700	32.050	32.260	29.981	4,749,060
2026-03-02	32.120	32.290	31.780	32.050	29.786	2,470,268
2026-02-27	32.140	32.280	32.030	32.250	29.972	1,231,350
2026-02-26	32.320	32.490	32.000	32.150	29.879	1,866,393
2026-02-25	32.020	32.420	31.970	32.240	29.962	1,993,846
2026-02-24	32.120	32.250	31.930	32.030	29.767	1,368,476
2026-02-13	32.010	32.230	31.870	31.900	29.646	1,316,100
2026-02-12	32.310	32.400	31.910	31.960	29.702	2,227,413
2026-02-11	32.400	32.500	32.370	32.420	30.130	1,284,860
2026-02-10	32.200	32.530	32.130	32.480	30.185	2,368,472
2026-02-09	32.320	32.320	31.900	32.250	29.972	2,921,101
2026-02-06	32.060	32.710	32.060	32.130	29.860	4,959,900
2026-02-05	31.630	32.290	31.600	32.070	29.804	3,300,560
2026-02-04	31.320	31.640	31.160	31.640	29.405	2,607,000
2026-02-03	31.390	31.490	31.090	31.350	29.135	2,548,175
2026-02-02	32.200	32.210	31.080	31.160	28.959	5,330,932
2026-01-30	31.860	32.360	31.850	32.350	30.065	4,554,592
2026-01-29	31.560	31.860	31.440	31.850	29.600	3,007,810
2026-01-28	32.150	32.230	31.690	31.740	29.498	3,266,414
2026-01-27	32.210	32.350	31.810	31.860	29.609	3,451,530
2026-01-26	32.480	32.490	31.900	32.180	29.907	5,749,402
2026-01-23	32.230	32.420	32.130	32.370	30.083	2,764,076
2026-01-22	32.250	32.290	32.110	32.240	29.962	2,084,880
2026-01-21	32.360	32.440	32.110	32.150	29.879	2,933,577
2026-01-20	32.510	32.700	32.330	32.440	30.148	2,328,410
2026-01-19	32.610	32.850	32.380	32.510	30.213	3,078,446

← NewerPage 3 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.