Shandong Weida Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.470	9.540	9.000	9.400	9.400	7,319,156
2026-07-20	9.680	9.910	9.360	9.450	9.450	7,830,400
2026-07-17	10.060	10.130	9.680	9.690	9.690	5,432,101
2026-07-16	10.110	10.240	10.020	10.050	10.050	3,686,704
2026-07-15	10.090	10.310	10.020	10.140	10.140	3,829,500
2026-07-14	9.940	10.150	9.820	10.120	10.100	4,805,600
2026-07-13	10.550	10.550	9.910	9.930	9.910	6,851,577
2026-07-10	10.580	10.870	10.450	10.570	10.549	5,393,693
2026-07-09	10.660	10.790	10.330	10.580	10.559	4,573,462
2026-07-08	11.000	11.070	10.710	10.760	10.739	3,592,707
2026-07-07	11.270	11.430	11.000	11.020	10.998	4,524,700
2026-07-06	11.310	11.460	11.170	11.340	11.318	6,674,107
2026-07-03	11.120	11.640	11.120	11.300	11.278	9,491,212
2026-07-02	10.840	11.480	10.760	11.080	11.058	10,947,423
2026-07-01	10.800	11.150	10.730	10.830	10.809	5,963,900
2026-06-30	10.600	10.850	10.490	10.800	10.779	6,085,609
2026-06-29	10.790	10.790	10.440	10.660	10.639	8,044,700
2026-06-26	11.330	11.330	10.800	10.840	10.819	5,991,872
2026-06-25	11.590	11.590	11.260	11.330	11.308	6,019,652
2026-06-24	11.660	11.720	11.300	11.620	11.597	5,538,399
2026-06-23	11.680	12.040	11.580	11.720	11.697	7,140,409
2026-06-22	12.010	12.010	11.220	11.720	11.697	9,891,700
2026-06-18	11.950	12.130	11.900	11.990	11.966	4,455,500
2026-06-17	12.260	12.330	11.910	11.990	11.966	7,071,900
2026-06-16	12.180	12.500	12.030	12.330	12.306	7,294,477
2026-06-15	12.000	12.180	12.000	12.160	12.136	5,081,390
2026-06-12	12.000	12.170	11.860	11.940	11.916	5,683,500
2026-06-11	12.080	12.230	11.810	11.900	11.877	5,119,272
2026-06-10	12.310	12.380	12.060	12.130	12.106	4,697,675
2026-06-09	12.490	12.490	12.160	12.420	12.396	4,210,169
2026-06-08	12.100	12.420	12.020	12.200	12.176	5,804,662
2026-06-05	12.270	12.660	11.950	12.410	12.386	9,347,564
2026-06-04	12.420	12.670	12.200	12.270	12.246	8,021,755
2026-06-03	12.550	12.820	12.400	12.530	12.505	8,694,231
2026-06-02	12.220	12.880	12.180	12.510	12.485	11,002,409
2026-06-01	12.160	12.450	12.160	12.210	12.186	5,945,951
2026-05-29	12.870	12.980	12.280	12.280	12.256	10,236,924
2026-05-28	12.320	13.300	12.120	12.940	12.914	17,382,806
2026-05-27	12.480	12.570	12.180	12.250	12.226	6,726,588
2026-05-26	12.810	12.870	12.330	12.500	12.475	7,986,176
2026-05-25	12.910	12.980	12.750	12.810	12.785	5,923,029
2026-05-22	12.710	13.040	12.500	12.920	12.895	6,839,247
2026-05-21	12.800	13.040	12.630	12.630	12.605	9,166,315
2026-05-20	12.800	12.960	12.450	12.800	12.775	10,079,900
2026-05-19	12.740	12.910	12.570	12.850	12.825	7,146,200
2026-05-18	12.950	12.950	12.640	12.740	12.715	7,724,650
2026-05-15	12.810	13.230	12.800	13.030	13.004	8,214,400
2026-05-14	13.210	13.260	12.830	12.830	12.805	7,888,550
2026-05-13	13.080	13.280	12.930	13.220	13.194	8,344,275
2026-05-12	13.380	13.500	13.060	13.080	13.054	8,711,475
2026-05-11	13.480	13.550	13.310	13.380	13.354	7,838,583
2026-05-08	13.260	13.540	13.170	13.500	13.473	10,183,629
2026-05-07	13.020	13.340	13.010	13.260	13.234	8,546,867
2026-05-06	12.890	13.080	12.890	12.980	12.954	5,513,247
2026-04-30	12.910	13.020	12.830	12.850	12.825	5,105,333
2026-04-29	12.710	13.020	12.680	12.940	12.914	5,542,796
2026-04-28	13.150	13.150	12.720	12.760	12.735	6,551,982
2026-04-27	12.960	13.160	12.800	13.150	13.124	5,392,600
2026-04-24	12.880	13.020	12.740	12.950	12.924	5,038,700
2026-04-23	13.110	13.150	12.800	12.840	12.815	5,845,200

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0200 CNY
2025-12-04	0.0500 CNY
2025-07-16	0.0800 CNY
2024-12-16	0.0600 CNY
2024-06-21	0.1200 CNY
2023-06-13	0.0500 CNY
2022-06-17	0.1500 CNY
2021-06-17	0.1000 CNY
2020-06-05	0.0800 CNY
2019-06-12	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.