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
2025-04-23	31.530	31.530	30.670	30.680	26.339	7,086,524
2025-04-22	31.330	31.840	30.950	31.530	27.069	6,834,774
2025-04-21	31.210	31.900	30.770	31.370	26.932	12,641,931
2025-04-18	30.310	30.700	29.700	29.730	25.524	5,594,970
2025-04-17	29.960	30.880	29.820	30.460	26.151	6,665,700
2025-04-16	30.130	30.230	29.630	30.140	25.876	3,864,731
2025-04-15	30.200	30.640	29.820	30.270	25.987	5,147,700
2025-04-14	30.390	30.780	30.100	30.220	25.945	5,014,084
2025-04-11	30.760	31.070	30.120	30.290	26.005	6,124,000
2025-04-10	30.000	31.220	29.980	30.750	26.400	12,828,693
2025-04-09	29.170	30.650	28.200	30.370	26.073	14,133,159
2025-04-08	27.910	30.080	27.900	29.820	25.601	17,094,052
2025-04-07	27.780	28.860	27.060	27.630	23.721	13,754,696
2025-04-03	28.800	29.080	28.510	28.890	24.803	6,192,900
2025-04-02	28.890	29.010	28.750	28.910	24.820	5,169,207
2025-04-01	28.360	29.080	28.260	28.890	24.803	7,516,819
2025-03-31	28.760	28.760	28.120	28.260	24.262	6,044,724
2025-03-28	29.100	29.100	28.530	28.610	24.562	6,818,139
2025-03-27	28.890	29.160	28.630	28.900	24.811	6,122,095
2025-03-26	28.860	29.360	28.620	28.890	24.803	7,986,643
2025-03-25	28.880	29.190	28.220	28.720	24.657	10,307,113
2025-03-24	29.500	29.580	28.150	28.640	24.588	12,183,554
2025-03-21	29.910	30.500	29.380	29.580	25.395	21,920,514
2025-03-20	28.520	28.800	27.860	28.080	24.107	7,107,879
2025-03-19	28.900	29.210	28.490	28.600	24.554	7,525,438
2025-03-18	29.560	29.960	28.730	29.020	24.914	14,540,930
2025-03-17	29.680	30.940	28.880	29.430	25.266	30,539,154
2025-03-14	26.110	28.260	26.060	28.260	24.262	20,779,244
2025-03-13	25.560	25.760	25.420	25.690	22.055	4,636,183
2025-03-12	25.420	25.570	25.310	25.520	21.909	3,535,469
2025-03-11	25.420	25.420	25.170	25.380	21.789	3,978,142
2025-03-10	25.600	25.750	25.390	25.590	21.970	4,718,351
2025-03-07	25.510	25.690	25.400	25.540	21.927	4,113,900
2025-03-06	25.810	25.890	25.290	25.650	22.021	8,216,740
2025-03-05	25.960	25.960	25.500	25.660	22.030	5,249,294
2025-03-04	26.140	26.290	25.690	25.860	22.201	3,882,035
2025-03-03	26.500	27.080	26.060	26.140	22.442	5,507,208
2025-02-28	26.270	27.180	26.090	26.400	22.665	7,256,350
2025-02-27	26.440	26.560	26.060	26.270	22.553	5,340,834
2025-02-26	26.370	26.780	26.280	26.450	22.708	7,892,400
2025-02-25	27.600	27.600	26.150	26.300	22.579	12,282,638
2025-02-24	26.250	27.960	26.110	27.770	23.841	14,472,910
2025-02-21	26.210	26.520	26.020	26.270	22.553	4,212,661
2025-02-20	26.400	26.670	26.180	26.210	22.502	2,913,800
2025-02-19	26.190	26.470	26.010	26.430	22.691	2,901,050
2025-02-18	26.500	26.800	26.030	26.200	22.493	3,680,100
2025-02-17	26.900	27.000	26.400	26.490	22.742	3,903,130
2025-02-14	27.000	27.210	26.710	26.900	23.094	3,616,342
2025-02-13	27.600	27.600	26.970	27.020	23.197	4,208,601
2025-02-12	27.740	28.190	27.410	27.630	23.721	3,667,339
2025-02-11	27.670	27.850	27.380	27.800	23.867	2,916,285
2025-02-10	27.670	27.880	27.310	27.660	23.747	3,757,600
2025-02-07	27.580	27.980	27.380	27.710	23.790	4,349,139
2025-02-06	27.750	27.760	27.140	27.680	23.764	3,994,720
2025-02-05	28.200	28.310	27.560	27.720	23.798	3,118,000
2025-01-27	28.470	28.880	28.050	28.220	24.227	4,938,107
2025-01-24	27.460	28.690	27.320	28.470	24.442	8,430,687
2025-01-23	27.470	27.600	27.270	27.360	23.489	2,937,399
2025-01-22	27.490	27.780	27.110	27.250	23.395	2,560,830
2025-01-21	28.030	28.030	27.250	27.630	23.721	2,892,274

← NewerPage 7 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.