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
2025-07-22	33.100	33.190	32.810	32.920	30.123	4,712,730
2025-07-21	32.860	33.300	32.850	33.100	30.287	4,754,963
2025-07-18	33.450	33.500	32.720	33.040	30.232	6,003,123
2025-07-17	32.950	33.450	32.950	33.420	30.580	3,992,680
2025-07-16	33.010	33.300	32.780	33.060	30.251	3,240,678
2025-07-15	33.100	33.280	32.830	32.950	30.150	3,677,975
2025-07-14	33.340	33.410	32.760	33.090	30.278	4,196,794
2025-07-11	32.690	33.300	32.570	33.090	30.278	5,736,437
2025-07-10	32.510	32.860	32.350	32.690	29.912	3,776,500
2025-07-09	32.500	33.150	32.480	32.580	29.811	5,126,969
2025-07-08	32.810	32.940	32.410	32.490	29.729	5,605,721
2025-07-07	32.900	33.460	32.490	32.750	29.967	6,274,177
2025-07-04	33.200	33.530	32.920	32.960	30.159	5,458,287
2025-07-03	33.230	33.450	32.730	33.270	30.443	6,159,957
2025-07-02	34.520	34.520	33.100	33.220	30.397	9,549,638
2025-07-01	35.200	35.200	34.200	34.630	31.687	12,270,152
2025-06-30	32.370	35.530	32.090	35.350	32.346	15,507,698
2025-06-27	31.680	33.000	31.670	32.440	29.683	8,899,811
2025-06-26	31.130	31.410	30.790	31.000	28.366	5,244,445
2025-06-25	30.390	31.660	30.220	31.150	28.503	8,839,971
2025-06-24	29.950	30.450	29.840	30.390	27.808	5,843,003
2025-06-23	29.820	30.300	29.630	29.970	27.423	4,675,000
2025-06-20	29.550	30.440	29.320	30.060	27.506	7,753,137
2025-06-19	29.460	30.500	29.110	29.880	27.341	11,592,221
2025-06-18	28.880	28.980	28.730	28.810	26.362	2,071,400
2025-06-17	29.200	29.270	28.720	28.970	26.508	3,347,031
2025-06-16	28.760	29.330	28.740	28.980	26.517	4,079,190
2025-06-13	29.420	29.500	28.730	28.890	26.435	4,898,845
2025-06-12	29.440	29.690	29.290	29.450	26.947	4,160,000
2025-06-11	30.000	30.000	28.880	29.490	26.984	8,052,926
2025-06-10	32.070	32.480	31.930	32.390	27.808	8,812,333
2025-06-09	32.160	32.180	31.590	32.000	27.473	5,399,007
2025-06-06	31.870	32.170	31.730	31.980	27.456	3,638,608
2025-06-05	33.000	33.710	31.490	31.780	27.284	8,013,466
2025-06-04	31.690	32.730	31.570	32.640	28.022	8,614,194
2025-06-03	30.770	31.530	30.770	31.490	27.035	5,755,500
2025-05-30	30.320	31.000	30.200	30.940	26.563	7,435,551
2025-05-29	29.930	30.320	29.850	30.280	25.996	3,886,406
2025-05-28	29.800	30.030	29.750	29.960	25.721	1,914,477
2025-05-27	29.940	30.350	29.720	29.830	25.610	4,557,694
2025-05-26	30.070	30.160	29.700	30.040	25.790	3,127,716
2025-05-23	30.360	30.370	29.970	29.970	25.730	4,506,600
2025-05-22	30.130	30.280	29.970	30.100	25.842	3,333,378
2025-05-21	30.160	30.340	30.060	30.140	25.876	3,443,200
2025-05-20	30.090	30.490	30.090	30.160	25.893	3,654,268
2025-05-19	30.410	30.500	29.930	29.930	25.696	3,434,733
2025-05-16	30.560	30.700	30.280	30.380	26.082	3,363,330
2025-05-15	30.490	30.840	30.320	30.640	26.305	4,066,150
2025-05-14	30.620	30.660	30.210	30.470	26.159	4,064,400
2025-05-13	30.620	30.880	30.470	30.600	26.271	4,921,100
2025-05-12	30.840	30.900	30.300	30.640	26.305	4,799,200
2025-05-09	30.560	31.130	30.540	30.880	26.511	5,413,281
2025-05-08	30.560	31.050	30.430	30.570	26.245	5,452,755
2025-05-07	30.850	31.490	30.460	30.650	26.314	4,575,713
2025-05-06	30.820	30.920	30.380	30.850	26.485	5,573,301
2025-04-30	30.420	31.070	30.400	30.540	26.219	3,953,080
2025-04-29	30.090	30.580	29.930	30.490	26.176	3,902,365
2025-04-28	30.790	30.800	29.900	30.070	25.816	5,603,747
2025-04-25	30.860	30.950	30.340	30.850	26.485	4,403,315
2025-04-24	30.700	31.190	30.520	30.720	26.374	4,299,982

← NewerPage 6 of 21 · 1,216 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.