Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.060	13.190	13.030	13.110	13.084	4,795,869
2026-04-21	13.310	13.390	12.960	13.090	13.064	8,195,943
2026-04-20	13.360	13.450	13.200	13.390	13.364	5,374,544
2026-04-17	13.300	13.390	13.210	13.360	13.334	4,648,325
2026-04-16	13.280	13.340	13.200	13.330	13.304	4,180,600
2026-04-15	13.420	13.550	13.180	13.200	13.174	5,373,900
2026-04-14	13.330	13.360	13.210	13.300	13.274	4,841,390
2026-04-13	13.050	13.310	13.050	13.260	13.234	5,179,400
2026-04-10	13.000	13.400	12.990	13.150	13.124	7,232,600
2026-04-09	13.000	13.080	12.890	12.910	12.885	4,541,820
2026-04-08	12.900	13.120	12.840	13.120	13.094	8,771,846
2026-04-07	12.530	12.740	12.510	12.560	12.535	4,074,600
2026-04-03	12.880	12.900	12.470	12.520	12.495	4,436,750
2026-04-02	13.000	13.060	12.720	12.790	12.765	4,504,900
2026-04-01	12.950	13.050	12.870	12.990	12.964	5,457,800
2026-03-31	12.900	13.030	12.720	12.730	12.705	4,525,591
2026-03-30	12.700	12.930	12.650	12.840	12.815	4,188,427
2026-03-27	12.660	12.950	12.610	12.880	12.855	4,096,400
2026-03-26	12.900	12.970	12.710	12.770	12.745	3,967,500
2026-03-25	12.680	13.040	12.640	12.930	12.904	7,236,839
2026-03-24	12.450	12.650	12.190	12.620	12.595	8,574,753
2026-03-23	13.070	13.070	12.120	12.220	12.196	12,565,898
2026-03-20	13.260	13.440	13.130	13.270	13.244	5,779,785
2026-03-19	13.350	13.390	13.140	13.240	13.214	7,881,400
2026-03-18	13.630	13.700	13.400	13.590	13.563	5,914,623
2026-03-17	13.990	14.210	13.530	13.530	13.503	9,356,300
2026-03-16	13.860	14.140	13.770	13.960	13.932	8,091,405
2026-03-13	14.100	14.170	13.840	13.860	13.833	6,693,643
2026-03-12	14.120	14.430	14.010	14.090	14.062	7,205,551
2026-03-11	14.400	14.700	14.190	14.200	14.172	7,925,365
2026-03-10	13.880	14.350	13.880	14.280	14.252	10,466,264
2026-03-09	14.010	14.010	13.540	13.760	13.733	11,762,396
2026-03-06	13.980	14.310	13.880	14.190	14.162	7,136,701
2026-03-05	14.040	14.160	13.920	13.980	13.952	7,612,201
2026-03-04	13.760	13.980	13.600	13.810	13.783	7,944,315
2026-03-03	14.350	14.490	13.780	13.780	13.753	12,174,477
2026-03-02	14.950	15.040	14.280	14.340	14.312	19,384,117
2026-02-27	15.360	15.360	15.060	15.180	15.150	12,200,070
2026-02-26	15.600	15.630	15.330	15.330	15.300	11,495,305
2026-02-25	15.540	15.720	15.330	15.580	15.549	9,377,482
2026-02-24	15.770	15.830	15.530	15.540	15.509	10,256,434
2026-02-13	15.890	15.970	15.630	15.630	15.599	10,984,193
2026-02-12	15.710	16.250	15.570	15.930	15.899	19,108,729
2026-02-11	15.780	16.060	15.510	15.570	15.539	13,183,742
2026-02-10	15.770	16.390	15.650	15.780	15.749	15,054,848
2026-02-09	15.670	15.890	15.430	15.770	15.739	13,569,500
2026-02-06	15.180	15.850	15.080	15.590	15.559	16,885,613
2026-02-05	15.470	15.690	15.120	15.150	15.120	10,269,200
2026-02-04	15.500	15.860	15.230	15.470	15.439	13,546,140
2026-02-03	15.430	15.600	15.250	15.540	15.509	9,321,700
2026-02-02	15.650	15.900	15.300	15.360	15.330	14,999,701
2026-01-30	15.050	15.980	14.720	15.850	15.819	28,127,560
2026-01-29	15.790	15.880	15.000	15.000	14.970	23,033,915
2026-01-28	16.620	16.710	15.460	15.760	15.729	35,230,344
2026-01-27	16.800	16.910	16.030	16.810	16.777	18,382,552
2026-01-26	16.790	17.290	16.510	16.760	16.727	25,637,052
2026-01-23	16.850	16.880	16.360	16.650	16.617	22,831,074
2026-01-22	16.400	17.190	16.010	16.930	16.897	33,628,401
2026-01-21	15.850	16.550	15.620	16.400	16.368	25,011,381
2026-01-20	15.760	16.180	15.720	15.920	15.889	22,026,588

← NewerPage 3 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.