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
2026-01-16	33.150	33.150	32.350	32.630	30.325	4,720,481
2026-01-15	32.950	33.190	32.900	33.010	30.678	2,090,940
2026-01-14	32.930	33.280	32.760	33.070	30.734	5,281,101
2026-01-13	33.250	33.530	32.850	32.930	30.604	5,085,470
2026-01-12	33.080	33.200	32.860	33.180	30.836	3,883,026
2026-01-09	33.440	33.440	33.000	33.270	30.920	4,614,911
2026-01-08	33.470	33.580	33.280	33.340	30.985	2,754,428
2026-01-07	33.810	33.880	33.410	33.470	31.106	3,086,900
2026-01-06	33.500	34.020	33.350	33.810	31.421	4,442,897
2026-01-05	33.060	33.540	32.950	33.380	31.022	3,637,087
2025-12-31	32.990	33.480	32.940	33.040	30.706	2,687,021
2025-12-30	32.940	33.180	32.880	33.000	30.669	2,221,016
2025-12-29	33.560	33.570	32.900	32.940	30.613	4,013,166
2025-12-26	33.260	33.590	33.170	33.550	31.180	2,447,423
2025-12-25	33.250	33.410	33.110	33.260	30.910	2,379,830
2025-12-24	33.090	33.240	32.900	33.230	30.882	1,776,206
2025-12-23	33.250	33.370	33.120	33.160	30.817	1,681,400
2025-12-22	33.230	33.450	33.120	33.240	30.892	2,677,926
2025-12-19	33.300	33.580	33.110	33.330	30.975	1,961,288
2025-12-18	33.260	33.440	33.190	33.290	30.938	1,651,541
2025-12-17	32.820	33.440	32.720	33.370	31.013	2,430,819
2025-12-16	33.290	33.370	32.820	32.900	30.576	2,247,381
2025-12-15	33.210	33.670	33.060	33.330	30.975	4,190,739
2025-12-12	32.810	33.350	32.770	33.020	30.687	6,388,488
2025-12-11	32.990	33.140	32.770	33.100	30.762	3,511,185
2025-12-10	32.840	32.950	32.550	32.830	30.511	2,456,372
2025-12-09	32.980	33.130	32.820	32.840	30.520	2,036,972
2025-12-08	33.700	33.770	32.920	32.980	30.650	3,467,964
2025-12-05	33.480	33.500	33.050	33.310	30.957	2,188,000
2025-12-04	33.600	33.640	33.150	33.490	31.124	2,625,486
2025-12-03	33.610	33.950	33.500	33.690	31.310	2,525,671
2025-12-02	33.690	33.760	33.400	33.550	31.180	2,715,801
2025-12-01	34.370	34.370	33.430	33.680	31.301	5,114,032
2025-11-28	34.560	34.560	33.940	34.050	31.645	2,486,255
2025-11-27	34.520	34.680	34.320	34.480	32.044	2,038,760
2025-11-26	34.630	34.930	34.360	34.490	32.053	2,295,382
2025-11-25	34.200	34.730	34.010	34.500	32.063	3,833,885
2025-11-24	33.750	34.290	33.600	34.160	31.747	2,762,220
2025-11-21	34.530	34.790	33.650	33.690	31.310	3,838,717
2025-11-20	34.800	34.950	34.480	34.610	32.165	2,895,890
2025-11-19	34.740	34.990	34.370	34.520	32.081	3,015,715
2025-11-18	34.760	35.140	34.680	34.850	32.388	3,704,120
2025-11-17	35.500	35.570	34.750	34.760	32.304	4,298,530
2025-11-14	35.210	36.160	35.100	35.600	33.085	5,476,330
2025-11-13	35.380	35.500	35.050	35.400	32.899	3,223,662
2025-11-12	35.510	35.670	35.300	35.500	32.992	2,630,002
2025-11-11	34.850	35.730	34.680	35.510	33.001	5,549,655
2025-11-10	34.920	35.040	34.600	34.890	32.425	3,114,201
2025-11-07	34.050	35.350	34.050	34.930	32.462	6,661,710
2025-11-06	34.340	34.600	34.090	34.180	31.765	3,669,448
2025-11-05	34.180	34.590	34.030	34.460	32.026	3,382,400
2025-11-04	34.360	34.660	34.050	34.400	31.970	4,444,500
2025-11-03	34.350	34.450	34.000	34.360	31.933	5,394,986
2025-10-31	33.300	34.290	33.250	34.170	31.756	8,566,930
2025-10-30	33.510	33.590	33.260	33.390	31.031	3,510,401
2025-10-29	33.250	33.690	32.670	33.510	31.143	5,438,681
2025-10-28	33.450	33.650	33.200	33.200	30.855	3,756,601
2025-10-27	33.240	33.680	33.070	33.380	31.022	7,477,591
2025-10-24	32.870	33.140	32.600	32.830	30.511	3,517,000
2025-10-23	32.170	32.830	32.130	32.820	30.501	3,985,400

← NewerPage 4 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.