Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.230	10.360	10.150	10.210	10.086	8,466,700
2025-04-24	10.350	10.440	10.140	10.220	10.096	10,657,700
2025-04-23	10.250	10.460	10.150	10.390	10.264	14,315,999
2025-04-22	10.220	10.250	10.000	10.120	9.998	12,237,400
2025-04-21	9.920	10.320	9.860	10.320	10.195	11,165,542
2025-04-18	9.850	10.010	9.740	9.920	9.800	7,495,200
2025-04-17	9.770	10.020	9.740	9.840	9.721	6,682,100
2025-04-16	10.010	10.070	9.660	9.800	9.681	9,968,926
2025-04-15	9.930	10.100	9.860	10.090	9.968	9,845,700
2025-04-14	9.980	10.210	9.920	9.950	9.830	11,856,500
2025-04-11	9.510	10.040	9.510	9.830	9.711	15,647,600
2025-04-10	9.750	9.960	9.660	9.680	9.563	20,987,800
2025-04-09	9.110	9.490	8.400	9.360	9.247	21,389,600
2025-04-08	9.960	10.100	9.110	9.300	9.187	30,680,425
2025-04-07	10.500	10.550	10.120	10.120	9.998	22,006,500
2025-04-03	11.480	11.790	11.170	11.240	11.104	20,307,056
2025-04-02	11.170	11.980	11.140	11.700	11.558	31,892,717
2025-04-01	11.610	11.630	11.190	11.200	11.064	20,494,914
2025-03-31	11.940	12.050	11.110	11.530	11.390	31,466,752
2025-03-28	12.000	12.790	11.920	12.050	11.904	32,760,656
2025-03-27	12.020	12.290	11.580	11.820	11.677	25,891,356
2025-03-26	11.670	12.230	11.640	12.020	11.874	24,065,700
2025-03-25	12.310	12.450	11.830	11.890	11.746	28,448,556
2025-03-24	12.800	12.990	11.810	12.110	11.963	47,187,399
2025-03-21	12.750	13.170	12.460	12.800	12.645	55,952,807
2025-03-20	12.660	13.230	12.430	12.930	12.773	69,400,283
2025-03-19	13.200	13.450	12.400	12.470	12.319	82,550,439
2025-03-18	11.710	12.900	11.710	12.900	12.744	82,494,056
2025-03-17	11.880	11.920	11.620	11.730	11.588	14,633,684
2025-03-14	11.810	11.920	11.570	11.840	11.697	18,271,700
2025-03-13	12.170	12.230	11.670	11.800	11.657	23,706,944
2025-03-12	12.120	12.400	12.120	12.190	12.042	36,790,784
2025-03-11	11.770	12.310	11.750	11.990	11.845	38,336,783
2025-03-10	11.690	12.610	11.630	11.980	11.835	51,107,297
2025-03-07	11.220	11.530	11.220	11.460	11.321	16,008,461
2025-03-06	11.350	11.430	11.270	11.290	11.153	13,755,900
2025-03-05	10.940	11.390	10.860	11.370	11.232	16,530,600
2025-03-04	10.670	11.070	10.650	10.970	10.837	9,715,100
2025-03-03	10.850	10.990	10.700	10.770	10.640	10,494,729
2025-02-28	11.190	11.240	10.740	10.770	10.640	12,970,700
2025-02-27	11.430	11.430	11.000	11.240	11.104	20,491,700
2025-02-26	11.240	11.690	11.230	11.460	11.321	28,717,000
2025-02-25	10.880	11.250	10.810	11.160	11.025	16,979,970
2025-02-24	10.950	11.230	10.730	11.010	10.877	15,459,900
2025-02-21	10.900	11.040	10.840	10.960	10.827	16,278,800
2025-02-20	10.900	10.960	10.750	10.950	10.817	16,256,600
2025-02-19	10.240	10.910	10.240	10.890	10.758	23,599,229
2025-02-18	10.330	10.560	10.270	10.300	10.175	9,184,700
2025-02-17	10.300	10.420	10.260	10.350	10.225	8,610,500
2025-02-14	10.410	10.500	10.260	10.290	10.165	8,251,600
2025-02-13	10.650	10.700	10.410	10.410	10.284	9,554,967
2025-02-12	10.470	10.760	10.450	10.710	10.580	12,922,594
2025-02-11	10.470	10.500	10.320	10.440	10.314	6,486,300
2025-02-10	10.550	10.620	10.450	10.490	10.363	9,481,400
2025-02-07	10.480	10.680	10.430	10.550	10.422	11,646,180
2025-02-06	10.200	10.500	10.200	10.490	10.363	9,806,950
2025-02-05	10.380	10.450	10.220	10.240	10.116	7,256,200
2025-01-27	10.540	10.590	10.290	10.320	10.195	8,648,800
2025-01-24	10.400	10.540	10.330	10.500	10.373	10,407,200
2025-01-23	10.680	10.750	10.480	10.480	10.353	15,292,720

← NewerPage 7 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.