Shandong Weida Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.500	10.580	10.230	10.320	10.320	4,810,600
2026-10-20	10.260	10.500	10.240	10.420	10.420	6,960,600
2026-10-19	10.260	10.380	9.990	10.290	10.290	9,179,917
2026-10-16	10.360	10.730	10.150	10.360	10.360	9,833,400
2026-10-15	10.410	10.470	10.210	10.260	10.260	5,551,440
2026-10-14	10.650	10.760	10.510	10.600	10.600	4,185,400
2026-10-13	10.720	10.900	10.450	10.720	10.720	7,728,400
2026-10-12	10.760	11.080	10.610	10.940	10.940	8,028,296
2026-10-09	11.020	11.020	10.480	10.780	10.780	8,510,418
2026-10-08	10.980	11.120	10.800	10.930	10.930	6,370,500
2026-09-30	11.120	11.220	10.950	10.980	10.980	5,917,500
2026-09-29	10.700	11.220	10.700	11.090	11.090	8,826,399
2026-09-28	11.390	11.580	10.630	10.890	10.890	13,663,983
2026-09-24	11.320	11.920	11.150	11.380	11.380	16,692,955
2026-09-23	11.200	11.760	10.820	11.370	11.370	22,867,984
2026-09-22	11.120	11.180	10.880	11.000	11.000	16,348,423
2026-09-21	11.630	11.830	10.810	10.990	10.990	29,437,152
2026-09-18	11.480	11.580	11.390	11.440	11.440	9,065,375
2026-09-17	11.740	11.930	11.280	11.460	11.460	15,033,000
2026-09-16	11.870	12.060	11.740	11.830	11.830	12,612,978
2026-09-15	11.610	12.320	11.480	12.030	12.030	13,140,042
2026-09-14	11.490	11.740	11.370	11.600	11.600	10,915,943
2026-09-11	11.300	11.690	10.960	11.660	11.660	16,712,500
2026-09-10	11.730	11.810	11.340	11.430	11.430	10,939,764
2026-09-09	12.160	12.220	11.660	11.860	11.860	10,629,770
2026-09-08	12.330	12.340	11.960	12.250	12.250	12,428,550
2026-09-07	11.700	12.390	11.500	12.360	12.360	21,169,416
2026-09-04	12.050	12.090	11.370	11.440	11.440	14,235,900
2026-09-03	12.130	12.300	11.860	12.040	12.040	10,594,894
2026-09-02	11.910	12.230	11.850	11.950	11.950	9,229,000
2026-09-01	12.130	12.420	11.960	11.980	11.980	13,101,993
2026-08-31	12.590	12.940	12.070	12.230	12.230	21,349,904
2026-08-28	12.930	13.000	12.350	12.710	12.710	32,458,932
2026-08-27	11.920	12.400	11.590	12.360	12.360	35,402,238
2026-08-26	11.220	12.100	10.880	11.900	11.900	39,692,691
2026-08-25	10.030	11.150	9.800	11.000	11.000	18,493,588
2026-08-24	10.280	10.420	10.090	10.230	10.230	4,158,031
2026-08-21	10.380	10.440	10.210	10.300	10.300	3,965,431
2026-08-20	10.310	10.460	10.310	10.400	10.400	3,820,769
2026-08-19	10.750	10.760	10.210	10.240	10.240	6,061,500
2026-08-18	10.620	10.790	10.560	10.770	10.770	5,847,923
2026-08-17	10.520	10.670	10.420	10.610	10.610	4,158,630
2026-08-14	10.550	10.620	10.460	10.490	10.490	3,194,200
2026-08-13	10.720	10.750	10.560	10.560	10.560	4,605,122
2026-08-12	10.640	10.830	10.600	10.640	10.640	3,998,078
2026-08-11	10.840	10.840	10.570	10.600	10.600	4,998,899
2026-08-10	10.390	10.770	10.310	10.730	10.730	6,369,859
2026-08-07	10.370	10.460	10.230	10.400	10.400	4,445,266
2026-08-06	10.290	10.410	10.200	10.360	10.360	5,252,417
2026-08-05	10.410	10.460	10.240	10.300	10.300	6,728,862
2026-08-04	10.470	10.530	10.250	10.370	10.370	6,704,285
2026-08-03	9.770	10.440	9.770	10.390	10.390	9,192,835
2026-07-31	9.720	9.840	9.680	9.820	9.820	5,281,900
2026-07-30	9.730	9.900	9.610	9.610	9.610	6,327,522
2026-07-29	9.510	9.840	9.510	9.800	9.800	4,994,900
2026-07-28	9.480	9.690	9.450	9.580	9.580	4,305,900
2026-07-27	9.350	9.560	9.300	9.540	9.540	3,036,200
2026-07-24	9.400	9.620	9.320	9.350	9.350	3,671,600
2026-07-23	9.220	9.530	9.180	9.510	9.510	4,774,021
2026-07-22	9.380	9.400	9.180	9.220	9.220	5,032,400

Page 1 of 1 · 60 trading days

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.