Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.330	10.720	10.320	10.610	10.482	19,206,901
2025-01-21	10.420	10.500	10.230	10.400	10.274	15,685,506
2025-01-20	10.030	10.230	10.000	10.190	10.067	9,287,000
2025-01-17	9.970	10.030	9.900	9.990	9.869	5,797,200
2025-01-16	10.060	10.100	9.890	9.990	9.869	7,230,623
2025-01-15	10.000	10.070	9.930	10.000	9.879	8,355,194
2025-01-14	9.480	10.030	9.450	10.030	9.909	14,668,000
2025-01-13	9.100	9.460	8.970	9.420	9.306	9,168,644
2025-01-10	9.360	9.590	9.250	9.250	9.138	11,007,244
2025-01-09	9.240	9.400	9.200	9.340	9.227	6,855,352
2025-01-08	9.260	9.390	8.910	9.300	9.187	8,669,500
2025-01-07	9.110	9.290	9.020	9.290	9.178	6,712,244
2025-01-06	9.030	9.210	8.840	9.100	8.990	7,639,094
2025-01-03	9.500	9.560	9.000	9.030	8.921	10,738,100
2025-01-02	9.850	9.870	9.340	9.480	9.365	12,808,800
2024-12-31	10.100	10.200	9.810	9.840	9.721	12,836,076
2024-12-30	10.110	10.220	9.990	10.100	9.978	10,046,194
2024-12-27	10.230	10.460	10.150	10.220	10.096	13,884,394
2024-12-26	9.960	10.520	9.890	10.260	10.136	22,033,800
2024-12-25	10.350	10.360	9.880	9.920	9.800	14,478,428
2024-12-24	10.130	10.450	10.130	10.310	10.185	15,967,500
2024-12-23	10.510	10.630	9.960	10.140	10.017	20,373,294
2024-12-20	10.500	10.750	10.420	10.560	10.432	37,130,099
2024-12-19	9.890	10.800	9.860	10.800	10.669	31,549,377
2024-12-18	9.880	9.970	9.770	9.820	9.701	10,254,800
2024-12-17	10.250	10.270	9.840	9.910	9.790	12,110,000
2024-12-16	10.390	10.450	10.130	10.240	10.116	11,948,766
2024-12-13	10.610	10.660	10.410	10.410	10.225	14,812,400
2024-12-12	10.640	10.750	10.510	10.740	10.549	18,049,398
2024-12-11	10.750	10.770	10.490	10.690	10.500	18,804,666
2024-12-10	10.950	11.020	10.710	10.740	10.549	27,862,646
2024-12-09	10.770	11.070	10.660	10.770	10.578	26,111,100
2024-12-06	11.320	11.350	10.980	11.030	10.834	45,228,782
2024-12-05	10.810	11.630	10.810	11.520	11.315	59,154,622
2024-12-04	10.660	11.800	10.570	11.080	10.883	68,561,413
2024-12-03	10.580	11.360	10.580	10.730	10.539	30,207,145
2024-12-02	10.810	10.980	10.460	10.570	10.382	25,838,044
2024-11-29	9.920	10.450	9.870	10.360	10.176	25,177,799
2024-11-28	9.870	10.500	9.840	9.860	9.685	16,752,573
2024-11-27	9.680	9.770	9.340	9.770	9.596	12,119,200
2024-11-26	9.860	10.200	9.720	9.740	9.567	13,630,536
2024-11-25	9.590	9.980	9.400	9.890	9.714	13,896,154
2024-11-22	10.030	10.140	9.570	9.580	9.409	14,871,513
2024-11-21	9.880	10.200	9.810	10.110	9.930	21,363,153
2024-11-20	9.330	10.100	9.310	9.960	9.783	24,018,292
2024-11-19	9.130	9.420	9.070	9.400	9.233	6,733,300
2024-11-18	9.240	9.380	9.040	9.100	8.938	7,199,087
2024-11-15	9.410	9.540	9.190	9.190	9.026	7,971,800
2024-11-14	9.630	9.780	9.400	9.430	9.262	7,711,227
2024-11-13	9.550	9.680	9.400	9.650	9.478	7,344,700
2024-11-12	9.800	9.850	9.500	9.630	9.459	11,728,976
2024-11-11	9.570	9.760	9.530	9.760	9.586	11,679,227
2024-11-08	9.700	9.740	9.480	9.530	9.360	12,084,500
2024-11-07	9.450	9.630	9.410	9.610	9.439	14,548,414
2024-11-06	9.380	9.700	9.290	9.540	9.370	19,991,100
2024-11-05	9.130	9.490	9.130	9.400	9.233	12,072,398
2024-11-04	8.970	9.200	8.930	9.180	9.017	6,725,700
2024-11-01	9.240	9.300	8.960	8.970	8.810	10,236,249
2024-10-31	9.310	9.360	9.230	9.290	9.125	8,631,143
2024-10-30	9.270	9.410	9.150	9.310	9.144	9,589,501

← NewerPage 8 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.