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
2024-10-25	30.940	32.860	30.500	32.760	28.125	9,972,985
2024-10-24	30.970	31.420	30.830	31.050	26.657	5,666,381
2024-10-23	31.510	31.990	30.880	31.050	26.657	6,573,234
2024-10-22	30.810	32.070	30.650	31.320	26.889	9,933,584
2024-10-21	31.250	31.330	30.450	30.610	26.279	8,604,944
2024-10-18	29.790	31.360	29.760	30.740	26.391	9,501,795
2024-10-17	30.090	30.660	29.810	29.810	25.593	4,938,080
2024-10-16	29.500	30.380	29.100	30.090	25.833	5,970,600
2024-10-15	30.200	30.930	29.610	29.720	25.515	7,920,247
2024-10-14	30.240	30.600	29.050	30.250	25.970	11,074,475
2024-10-11	30.920	31.110	28.950	30.200	25.927	12,385,820
2024-10-10	32.700	33.500	30.080	30.210	25.936	22,600,510
2024-10-09	34.500	34.880	32.260	32.350	27.773	10,025,608
2024-10-08	35.740	35.740	33.820	35.600	30.563	12,893,363
2024-09-30	30.600	32.500	30.070	32.490	27.893	14,271,759
2024-09-27	30.000	30.270	28.720	29.550	25.369	11,104,297
2024-09-26	28.490	30.000	27.920	29.880	25.223	8,629,984
2024-09-25	26.990	28.850	26.990	28.750	24.269	11,724,488
2024-09-24	25.210	26.990	24.900	26.900	22.708	7,407,560
2024-09-23	25.200	25.970	24.990	25.100	21.188	5,015,319
2024-09-20	24.850	25.590	24.460	25.200	21.273	4,967,887
2024-09-19	24.070	24.760	23.910	24.700	20.851	2,964,271
2024-09-18	23.870	24.070	23.610	24.040	20.294	2,207,266
2024-09-13	24.380	24.380	23.800	23.870	20.150	2,106,965
2024-09-12	24.730	24.920	24.320	24.320	20.530	2,246,800
2024-09-11	24.750	24.890	24.500	24.730	20.876	1,905,034
2024-09-10	25.190	25.270	24.540	24.800	20.935	3,413,873
2024-09-09	25.660	25.910	25.080	25.180	21.256	2,792,050
2024-09-06	26.230	26.330	25.770	25.790	21.771	1,663,200
2024-09-05	26.140	26.400	26.060	26.220	22.134	1,837,765
2024-09-04	26.050	26.540	25.930	26.090	22.024	2,331,488
2024-09-03	25.900	26.410	25.830	26.160	22.083	2,825,020
2024-09-02	26.260	26.350	25.880	25.990	21.940	3,134,846
2024-08-30	26.450	26.980	26.070	26.360	22.252	4,362,007
2024-08-29	26.020	26.630	25.900	26.570	22.429	2,118,970
2024-08-28	26.040	26.400	25.800	26.060	21.999	2,187,065
2024-08-27	26.030	26.340	25.920	26.130	22.058	1,842,201
2024-08-26	25.970	26.060	25.710	25.960	21.914	1,577,541
2024-08-23	26.000	26.190	25.700	25.970	21.923	1,707,279
2024-08-22	26.120	26.350	26.020	26.040	21.982	1,512,090
2024-08-21	26.750	26.900	26.120	26.170	22.092	2,323,300
2024-08-20	27.300	27.400	26.710	26.810	22.632	2,325,900
2024-08-19	27.390	27.890	27.240	27.300	23.045	2,733,900
2024-08-16	27.300	27.550	27.100	27.440	23.164	2,485,500
2024-08-15	27.160	27.600	27.070	27.270	23.020	2,534,600
2024-08-14	27.290	27.540	26.990	27.310	23.054	2,353,900
2024-08-13	27.200	27.390	27.000	27.280	23.029	2,092,220
2024-08-12	26.630	27.570	26.630	27.340	23.079	3,365,495
2024-08-09	27.370	27.590	26.800	26.890	22.699	2,533,505
2024-08-08	27.120	27.420	27.010	27.370	23.105	2,413,159
2024-08-07	27.180	27.330	26.930	27.120	22.894	2,163,100
2024-08-06	27.220	27.350	27.000	27.200	22.961	2,360,826
2024-08-05	27.050	27.630	26.810	27.040	22.826	4,893,831
2024-08-02	27.100	27.840	26.910	26.910	22.716	5,054,273
2024-08-01	28.880	29.280	27.270	27.370	23.105	7,397,565
2024-07-31	27.660	28.800	27.470	28.770	24.286	2,756,989
2024-07-30	27.630	27.860	27.400	27.600	23.299	1,516,643
2024-07-29	28.200	28.200	27.600	27.750	23.425	1,380,607
2024-07-26	28.060	28.460	27.980	28.200	23.805	1,542,771
2024-07-25	27.750	28.200	27.640	27.990	23.628	1,282,900

← NewerPage 9 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.