Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.760	16.180	15.720	15.920	15.889	22,026,588
2026-01-19	15.880	15.970	15.600	15.780	15.749	18,601,760
2026-01-16	15.320	15.970	15.250	15.760	15.729	30,896,000
2026-01-15	15.050	15.500	14.810	15.300	15.270	25,265,982
2026-01-14	14.650	15.320	14.630	15.150	15.120	32,486,451
2026-01-13	14.890	14.980	14.470	14.620	14.591	16,607,290
2026-01-12	14.900	15.000	14.660	14.890	14.861	18,509,755
2026-01-09	15.000	15.350	14.810	14.890	14.861	20,346,600
2026-01-08	15.010	15.230	14.970	15.050	15.020	12,175,744
2026-01-07	14.850	15.300	14.800	15.080	15.050	15,437,356
2026-01-06	14.780	15.040	14.700	14.940	14.911	15,270,896
2026-01-05	15.020	15.060	14.600	14.770	14.741	20,183,399
2025-12-31	15.220	15.350	14.940	15.050	15.020	19,541,189
2025-12-30	15.030	15.290	14.920	15.120	15.090	17,630,900
2025-12-29	15.110	15.400	15.000	15.160	15.130	19,557,853
2025-12-26	15.000	15.250	14.850	15.000	14.970	18,575,668
2025-12-25	14.300	15.140	14.190	15.040	15.010	28,635,825
2025-12-24	14.000	14.360	13.900	14.340	14.312	18,373,581
2025-12-23	13.930	14.120	13.840	14.020	13.992	11,689,310
2025-12-22	14.200	14.210	13.880	13.960	13.932	15,260,600
2025-12-19	14.020	14.130	13.920	14.080	14.052	12,299,881
2025-12-18	13.790	14.760	13.740	14.010	13.982	27,619,686
2025-12-17	13.570	13.820	13.320	13.790	13.763	13,587,900
2025-12-16	14.050	14.080	13.530	13.570	13.543	16,246,038
2025-12-15	14.100	14.240	14.020	14.080	14.052	10,261,572
2025-12-12	14.380	14.430	14.100	14.100	14.072	13,101,000
2025-12-11	14.800	14.850	14.330	14.330	14.302	12,599,100
2025-12-10	14.930	15.070	14.620	14.790	14.761	14,115,054
2025-12-09	15.350	15.610	14.900	14.930	14.901	29,937,991
2025-12-08	16.480	16.600	15.330	15.500	15.469	38,655,991
2025-12-05	16.210	16.590	15.520	16.490	16.457	44,143,255
2025-12-04	14.950	16.280	14.750	16.130	16.098	32,434,590
2025-12-03	15.000	15.200	14.860	14.900	14.821	8,282,994
2025-12-02	15.000	15.190	14.880	15.030	14.950	12,394,900
2025-12-01	14.230	15.060	14.050	14.980	14.900	25,025,399
2025-11-28	13.550	14.110	13.440	14.020	13.945	10,318,609
2025-11-27	13.560	13.840	13.550	13.560	13.488	7,825,157
2025-11-26	13.880	14.050	13.650	13.660	13.587	9,526,653
2025-11-25	13.750	14.480	13.720	13.940	13.866	11,356,766
2025-11-24	13.650	13.770	13.490	13.750	13.677	7,803,315
2025-11-21	13.900	14.080	13.520	13.530	13.458	10,987,940
2025-11-20	14.180	14.370	14.080	14.110	14.035	7,122,500
2025-11-19	14.870	15.020	14.000	14.180	14.105	19,167,798
2025-11-18	14.830	14.980	14.500	14.920	14.841	11,786,455
2025-11-17	15.400	15.500	14.840	14.840	14.761	17,645,500
2025-11-14	15.940	15.940	15.500	15.500	15.418	15,880,752
2025-11-13	15.300	16.080	15.200	15.940	15.855	25,851,104
2025-11-12	15.420	15.730	15.060	15.280	15.199	14,833,347
2025-11-11	15.610	15.750	15.470	15.530	15.447	11,334,021
2025-11-10	15.360	15.910	14.880	15.650	15.567	26,232,197
2025-11-07	15.240	15.670	15.050	15.360	15.278	14,413,167
2025-11-06	15.120	15.540	15.050	15.270	15.189	11,971,913
2025-11-05	14.850	15.200	14.600	15.120	15.040	10,241,727
2025-11-04	15.360	15.450	14.860	15.000	14.920	11,856,200
2025-11-03	15.320	15.380	14.910	15.190	15.109	11,978,649
2025-10-31	15.280	15.510	15.190	15.320	15.238	12,847,573
2025-10-30	15.690	15.950	15.210	15.260	15.179	20,756,332
2025-10-29	15.600	16.010	15.300	15.710	15.626	21,820,063
2025-10-28	15.600	15.820	15.220	15.450	15.368	20,487,105
2025-10-27	15.560	16.150	15.310	15.920	15.835	32,696,095

← NewerPage 4 of 21 · 1,213 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.