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
2025-10-22	31.840	32.280	31.790	32.200	29.925	2,506,100
2025-10-21	31.700	31.990	31.650	31.930	29.674	2,203,501
2025-10-20	31.930	32.330	31.480	31.700	29.461	4,731,300
2025-10-17	32.090	32.290	31.950	31.960	29.702	3,732,400
2025-10-16	32.430	32.850	32.300	32.420	29.665	3,467,500
2025-10-15	32.310	32.680	32.210	32.660	29.885	3,363,819
2025-10-14	32.370	32.480	32.200	32.310	29.564	3,493,176
2025-10-13	32.300	32.670	32.040	32.260	29.519	3,273,768
2025-10-10	31.700	32.710	31.620	32.670	29.894	4,653,205
2025-10-09	31.320	31.850	31.310	31.800	29.098	3,251,726
2025-09-30	31.430	31.460	31.230	31.300	28.640	1,931,047
2025-09-29	31.530	31.570	31.070	31.430	28.759	3,637,660
2025-09-26	31.650	31.670	31.250	31.550	28.869	1,957,900
2025-09-25	32.020	32.020	31.490	31.690	28.997	2,092,260
2025-09-24	31.700	32.120	31.520	32.020	29.299	2,317,529
2025-09-23	31.870	31.880	31.040	31.710	29.015	3,011,169
2025-09-22	32.230	32.420	31.690	31.870	29.162	3,110,930
2025-09-19	32.210	32.400	32.150	32.200	29.464	2,389,559
2025-09-18	32.830	32.930	32.200	32.250	29.509	5,132,000
2025-09-17	33.080	33.220	32.820	32.870	30.077	2,610,110
2025-09-16	33.130	33.250	32.790	33.060	30.251	2,655,421
2025-09-15	33.380	33.380	33.020	33.120	30.306	2,432,189
2025-09-12	33.770	33.770	33.350	33.380	30.543	3,653,672
2025-09-11	33.510	33.800	33.310	33.780	30.909	2,957,300
2025-09-10	33.770	33.900	33.330	33.610	30.754	2,629,887
2025-09-09	33.760	34.070	33.470	33.760	30.891	3,319,722
2025-09-08	32.990	33.790	32.860	33.760	30.891	4,623,955
2025-09-05	32.710	33.040	32.620	32.990	30.187	3,667,950
2025-09-04	32.770	32.940	32.250	32.640	29.866	3,956,376
2025-09-03	33.150	33.300	32.700	32.770	29.985	3,490,432
2025-09-02	33.470	33.550	32.980	33.120	30.306	4,789,846
2025-09-01	33.280	33.800	33.100	33.470	30.626	5,279,319
2025-08-29	33.490	33.750	33.150	33.290	30.461	5,062,561
2025-08-28	33.800	33.950	32.960	33.370	30.534	5,949,875
2025-08-27	35.000	35.000	33.750	33.750	30.882	8,174,594
2025-08-26	34.440	35.100	34.330	34.840	31.879	6,023,248
2025-08-25	34.600	34.690	34.430	34.500	31.568	5,967,572
2025-08-22	34.450	34.670	34.020	34.550	31.614	6,045,655
2025-08-21	34.000	34.820	33.890	34.450	31.523	7,071,940
2025-08-20	34.080	34.080	33.700	33.980	31.092	4,164,058
2025-08-19	34.100	34.380	33.920	34.040	31.147	5,566,932
2025-08-18	34.180	34.340	34.010	34.090	31.193	6,585,103
2025-08-15	34.000	34.280	33.780	34.180	31.275	5,519,798
2025-08-14	34.420	34.490	33.910	33.960	31.074	5,228,200
2025-08-13	34.010	34.320	33.910	34.230	31.321	5,663,957
2025-08-12	34.360	34.440	33.930	34.040	31.147	6,282,413
2025-08-11	34.740	34.990	34.120	34.310	31.394	9,571,413
2025-08-08	34.500	35.000	33.560	34.720	31.770	10,577,022
2025-08-07	34.750	36.350	34.710	35.190	32.200	14,011,306
2025-08-06	34.720	35.130	34.510	34.740	31.788	8,687,861
2025-08-05	35.310	35.490	34.200	34.830	31.870	12,699,567
2025-08-04	36.140	36.700	34.880	35.380	32.373	19,765,635
2025-08-01	33.020	33.950	32.980	33.730	30.864	7,885,534
2025-07-31	33.370	33.610	33.010	33.070	30.260	6,540,047
2025-07-30	33.080	33.780	33.020	33.310	30.479	9,727,158
2025-07-29	34.300	34.450	32.900	33.090	30.278	11,850,662
2025-07-28	33.020	33.270	33.010	33.110	30.296	4,008,153
2025-07-25	32.910	33.220	32.800	32.950	30.150	3,885,107
2025-07-24	32.590	32.960	32.500	32.910	30.113	4,150,507
2025-07-23	32.870	33.150	32.470	32.590	29.821	6,203,622

← NewerPage 5 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.