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
2025-01-20	28.280	28.590	27.810	27.880	23.936	4,138,168
2025-01-17	27.110	28.540	27.110	28.190	24.202	8,255,785
2025-01-16	27.210	27.420	26.730	27.370	23.498	3,841,660
2025-01-15	27.510	27.770	27.020	27.120	23.283	2,819,430
2025-01-14	26.840	27.640	26.530	27.620	23.712	6,434,104
2025-01-13	25.840	27.450	25.570	26.860	23.060	5,593,556
2025-01-10	26.730	26.940	25.610	25.830	22.176	5,650,395
2025-01-09	27.250	27.650	26.750	26.830	23.034	3,525,570
2025-01-08	27.200	27.660	26.430	27.500	23.609	5,775,609
2025-01-07	27.100	27.460	26.680	27.460	23.575	5,789,088
2025-01-06	27.930	28.350	26.830	27.180	23.335	8,479,998
2025-01-03	27.710	28.400	27.150	27.980	24.021	9,834,231
2025-01-02	28.100	28.660	27.400	27.700	23.781	10,532,778
2024-12-31	28.100	28.240	27.510	28.180	24.193	10,046,501
2024-12-30	27.300	28.890	27.160	28.190	24.202	17,856,353
2024-12-27	26.660	27.280	26.640	27.190	23.343	8,149,288
2024-12-26	25.140	27.080	25.110	26.840	23.043	14,625,888
2024-12-25	25.260	25.350	24.960	25.100	21.549	4,331,652
2024-12-24	25.070	25.240	25.060	25.240	21.669	2,198,593
2024-12-23	25.700	25.750	25.030	25.100	21.549	4,419,745
2024-12-20	25.200	25.750	25.110	25.750	22.107	4,122,266
2024-12-19	25.500	25.500	25.050	25.200	21.635	4,723,966
2024-12-18	25.590	25.720	25.520	25.600	21.978	2,694,020
2024-12-17	25.890	25.940	25.520	25.580	21.961	3,621,418
2024-12-16	26.390	26.480	25.730	25.900	22.236	5,078,266
2024-12-13	27.000	27.190	26.330	26.390	22.656	6,418,095
2024-12-12	26.500	27.300	26.410	27.130	23.292	9,050,863
2024-12-11	26.290	26.680	26.250	26.580	22.820	5,634,258
2024-12-10	26.590	26.890	26.170	26.530	22.777	8,562,767
2024-12-09	26.100	26.220	25.850	25.950	22.279	2,929,842
2024-12-06	25.680	26.030	25.560	25.990	22.313	4,186,403
2024-12-05	25.910	25.960	25.620	25.750	22.107	3,725,722
2024-12-04	26.300	26.310	25.780	25.910	22.244	3,924,509
2024-12-03	26.400	26.500	26.100	26.330	22.605	3,820,036
2024-12-02	26.270	26.560	26.060	26.390	22.656	4,987,951
2024-11-29	25.950	26.600	25.900	26.380	22.648	5,069,242
2024-11-28	25.830	26.440	25.700	25.940	22.270	4,431,055
2024-11-27	25.560	25.830	25.320	25.830	22.176	3,326,962
2024-11-26	25.740	26.030	25.590	25.690	22.055	2,176,274
2024-11-25	25.480	25.680	25.330	25.620	21.995	2,981,392
2024-11-22	26.610	26.610	25.530	25.540	21.927	5,260,401
2024-11-21	26.180	26.840	26.000	26.640	22.871	5,782,408
2024-11-20	25.700	26.210	25.530	26.210	22.502	5,790,508
2024-11-19	25.590	25.770	25.120	25.700	22.064	5,537,005
2024-11-18	26.130	26.290	25.510	25.560	21.944	5,635,565
2024-11-15	26.500	26.530	25.990	26.040	22.356	5,999,198
2024-11-14	27.530	27.530	26.360	26.420	22.682	10,337,679
2024-11-13	28.180	28.380	27.330	27.540	23.644	7,134,963
2024-11-12	27.990	28.860	27.890	28.130	24.150	11,036,160
2024-11-11	27.950	27.990	27.480	27.830	23.893	6,542,160
2024-11-08	28.600	28.800	27.800	28.030	24.064	8,706,257
2024-11-07	27.980	28.680	27.980	28.510	24.476	5,812,268
2024-11-06	28.840	28.990	28.200	28.340	24.331	5,496,611
2024-11-05	28.510	28.970	28.250	28.830	24.751	5,536,741
2024-11-04	28.560	29.080	28.100	28.520	24.485	4,306,460
2024-11-01	28.120	29.660	28.110	28.730	24.665	8,560,838
2024-10-31	28.460	28.760	27.710	28.580	24.537	10,214,411
2024-10-30	29.280	29.650	28.110	28.590	24.545	11,064,459
2024-10-29	32.000	32.500	29.010	30.000	25.756	21,647,215
2024-10-28	29.480	32.580	29.480	31.690	27.207	29,385,888

← NewerPage 8 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.