Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.050	12.530	12.050	12.250	12.185	16,420,177
2025-07-23	12.180	12.200	12.000	12.030	11.966	10,266,700
2025-07-22	11.910	12.400	11.910	12.190	12.125	20,137,700
2025-07-21	11.850	11.930	11.770	11.910	11.847	10,091,100
2025-07-18	11.840	11.870	11.710	11.810	11.747	7,594,300
2025-07-17	11.880	11.880	11.740	11.830	11.767	6,753,800
2025-07-16	11.660	11.880	11.660	11.860	11.797	9,349,214
2025-07-15	11.850	11.900	11.650	11.730	11.588	7,829,458
2025-07-14	11.580	11.900	11.580	11.860	11.716	10,057,600
2025-07-11	11.610	11.670	11.460	11.610	11.469	7,150,089
2025-07-10	11.660	11.740	11.540	11.600	11.460	8,970,000
2025-07-09	11.750	11.890	11.650	11.660	11.519	9,026,190
2025-07-08	11.650	11.780	11.620	11.740	11.598	7,157,600
2025-07-07	11.690	11.740	11.550	11.690	11.548	8,032,000
2025-07-04	11.810	11.900	11.620	11.740	11.598	9,738,500
2025-07-03	11.830	11.930	11.810	11.860	11.716	7,366,000
2025-07-02	12.070	12.150	11.830	11.860	11.716	11,619,500
2025-07-01	12.180	12.250	11.880	12.150	12.003	14,485,482
2025-06-30	12.720	12.940	12.100	12.150	12.003	23,067,081
2025-06-27	11.840	12.460	11.780	12.340	12.191	19,792,380
2025-06-26	12.000	12.070	11.800	11.840	11.697	8,802,900
2025-06-25	11.980	12.100	11.850	11.970	11.825	11,571,400
2025-06-24	11.800	12.200	11.800	12.040	11.894	15,731,400
2025-06-23	11.370	12.040	11.370	11.890	11.746	18,046,201
2025-06-20	11.000	11.850	10.990	11.480	11.341	28,539,101
2025-06-19	11.370	11.480	10.280	11.010	10.877	12,040,800
2025-06-18	11.520	11.520	11.300	11.420	11.282	7,145,800
2025-06-17	11.320	11.440	11.290	11.400	11.262	6,118,500
2025-06-16	11.360	11.450	11.260	11.350	11.213	6,732,400
2025-06-13	11.530	11.610	11.340	11.360	11.222	9,732,100
2025-06-12	11.730	11.780	11.510	11.610	11.469	10,069,027
2025-06-11	11.780	11.860	11.720	11.760	11.618	9,040,132
2025-06-10	12.080	12.160	11.600	11.790	11.647	18,437,500
2025-06-09	12.150	12.360	12.020	12.170	12.023	11,898,737
2025-06-06	12.130	12.320	11.950	12.130	11.983	15,282,937
2025-06-05	11.820	12.230	11.710	12.170	12.023	17,016,593
2025-06-04	11.700	12.070	11.700	11.930	11.786	12,636,625
2025-06-03	11.910	12.010	11.700	11.720	11.578	11,924,400
2025-05-30	11.900	12.260	11.530	11.920	11.776	23,706,300
2025-05-29	12.080	12.170	11.900	11.990	11.845	14,901,300
2025-05-28	12.320	12.400	12.000	12.070	11.924	15,627,896
2025-05-27	11.880	12.450	11.830	12.320	12.171	29,496,502
2025-05-26	11.570	12.050	11.460	12.000	11.855	26,163,900
2025-05-23	12.070	12.150	11.660	11.660	11.519	26,136,700
2025-05-22	11.840	12.180	11.810	11.850	11.707	24,709,587
2025-05-21	12.200	12.280	11.750	11.760	11.618	35,785,494
2025-05-20	11.500	12.720	11.350	12.250	12.102	68,851,454
2025-05-19	11.430	12.170	11.400	11.560	11.420	27,683,800
2025-05-16	10.840	11.540	10.800	11.240	11.104	20,655,777
2025-05-15	11.120	11.120	10.750	10.840	10.709	9,936,100
2025-05-14	11.090	11.260	10.980	11.060	10.926	10,615,590
2025-05-13	11.300	11.440	11.020	11.180	11.045	15,715,818
2025-05-12	11.000	11.560	10.960	11.070	10.936	22,705,500
2025-05-09	10.800	11.080	10.670	10.720	10.590	12,953,375
2025-05-08	10.460	10.850	10.440	10.790	10.659	12,817,600
2025-05-07	10.600	10.640	10.390	10.490	10.363	12,872,900
2025-05-06	10.420	10.540	10.360	10.480	10.353	10,592,400
2025-04-30	10.160	10.390	10.120	10.270	10.146	8,465,100
2025-04-29	9.980	10.220	9.960	10.160	10.037	6,992,842
2025-04-28	10.230	10.240	9.970	9.990	9.869	7,169,100

← NewerPage 6 of 21 · 1,218 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.