Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.850	15.190	14.700	15.080	15.000	12,368,453
2025-10-23	14.900	14.960	14.490	14.750	14.672	11,581,594
2025-10-22	15.100	15.380	14.980	15.030	14.950	11,970,043
2025-10-21	14.940	15.330	14.940	15.200	15.119	14,805,475
2025-10-20	15.140	15.240	14.710	14.850	14.771	19,434,907
2025-10-17	15.900	15.900	14.920	14.990	14.910	29,076,521
2025-10-16	16.390	16.500	15.830	15.900	15.815	21,675,856
2025-10-15	15.850	16.500	15.820	16.330	16.243	27,349,910
2025-10-14	16.090	16.900	15.700	15.790	15.706	37,813,964
2025-10-13	15.000	15.900	15.000	15.810	15.726	31,685,409
2025-10-10	15.190	16.160	15.000	15.600	15.517	43,407,440
2025-10-09	14.100	15.470	14.100	15.270	15.189	46,986,771
2025-09-30	13.800	14.260	13.610	14.220	14.144	27,148,144
2025-09-29	14.100	14.280	13.570	13.800	13.727	26,078,846
2025-09-26	13.280	13.980	13.080	13.590	13.518	24,749,937
2025-09-25	13.500	13.590	13.250	13.280	13.209	9,667,713
2025-09-24	13.260	13.560	13.130	13.560	13.488	11,681,015
2025-09-23	13.640	13.640	13.070	13.370	13.299	13,363,743
2025-09-22	13.650	13.790	13.470	13.590	13.518	9,013,972
2025-09-19	13.810	13.880	13.520	13.640	13.567	11,603,186
2025-09-18	14.030	14.280	13.720	13.910	13.836	18,646,616
2025-09-17	13.900	14.240	13.820	14.130	14.055	17,930,300
2025-09-16	13.710	13.960	13.590	13.930	13.856	14,116,919
2025-09-15	13.770	13.890	13.660	13.720	13.647	12,253,481
2025-09-12	14.420	14.440	13.740	13.800	13.727	29,590,100
2025-09-11	14.410	14.470	14.120	14.410	14.333	21,609,891
2025-09-10	14.390	15.200	14.230	14.470	14.393	37,920,098
2025-09-09	14.040	14.300	13.870	14.120	14.045	15,686,854
2025-09-08	13.910	14.340	13.850	14.170	14.095	24,455,206
2025-09-05	13.080	13.960	13.060	13.910	13.836	24,433,976
2025-09-04	13.230	13.410	12.810	13.020	12.951	13,956,161
2025-09-03	13.580	13.850	13.200	13.240	13.170	12,267,508
2025-09-02	14.420	14.440	13.320	13.640	13.567	26,892,854
2025-09-01	13.900	14.250	13.770	14.130	14.055	23,551,572
2025-08-29	13.920	13.970	13.610	13.680	13.607	13,631,001
2025-08-28	13.870	14.050	13.410	13.920	13.846	25,054,086
2025-08-27	13.940	14.800	13.940	14.120	14.045	37,617,607
2025-08-26	13.900	14.110	13.800	13.930	13.856	15,522,188
2025-08-25	14.310	14.750	13.890	14.060	13.985	27,932,200
2025-08-22	13.600	14.380	13.480	14.030	13.955	32,037,320
2025-08-21	13.880	13.900	13.410	13.500	13.428	18,523,360
2025-08-20	13.650	13.920	13.590	13.860	13.786	14,475,794
2025-08-19	13.980	13.980	13.550	13.740	13.667	25,081,817
2025-08-18	14.140	14.260	13.930	14.070	13.995	23,511,651
2025-08-15	14.000	14.140	13.770	14.130	14.055	30,362,458
2025-08-14	13.610	14.100	13.470	14.100	14.025	38,301,605
2025-08-13	13.540	13.860	13.450	13.670	13.597	30,707,684
2025-08-12	13.320	13.610	13.150	13.610	13.538	29,165,175
2025-08-11	13.300	13.360	13.180	13.310	13.239	19,521,509
2025-08-08	13.430	13.530	13.200	13.270	13.199	23,853,028
2025-08-07	13.740	13.780	13.390	13.400	13.329	33,736,905
2025-08-06	13.530	13.980	13.370	13.860	13.786	58,568,733
2025-08-05	13.530	13.730	13.310	13.420	13.349	54,172,455
2025-08-04	12.210	13.530	12.160	13.530	13.458	62,350,741
2025-08-01	12.160	12.380	12.110	12.300	12.235	9,243,058
2025-07-31	12.430	12.760	12.050	12.190	12.125	20,686,200
2025-07-30	12.400	12.550	12.330	12.440	12.374	12,929,281
2025-07-29	12.600	12.610	12.260	12.430	12.364	14,634,500
2025-07-28	12.860	13.010	12.570	12.610	12.543	22,003,511
2025-07-25	12.400	13.060	12.270	12.880	12.811	38,532,125

← NewerPage 5 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.