Guangdong Weide Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.900	14.010	13.600	13.990	9.963	1,002,146
2024-07-26	13.510	13.850	13.480	13.790	9.821	844,869
2024-07-25	13.790	13.880	13.180	13.480	9.600	919,914
2024-07-24	13.680	13.770	13.360	13.480	9.600	1,151,949
2024-07-23	13.890	14.170	13.540	13.810	9.835	1,422,351
2024-07-22	13.620	13.980	13.600	13.900	9.899	1,112,806
2024-07-19	13.140	13.660	12.930	13.610	9.693	1,046,948
2024-07-18	13.200	13.270	12.750	13.120	9.344	1,213,006
2024-07-17	13.770	13.770	13.200	13.240	9.429	1,019,508
2024-07-16	13.710	13.900	13.410	13.600	9.686	1,385,452
2024-07-15	14.040	14.090	13.680	13.760	9.799	947,702
2024-07-12	14.110	14.330	13.930	14.030	9.992	980,518
2024-07-11	13.740	14.180	13.740	14.110	10.049	1,246,422
2024-07-10	13.790	13.870	13.400	13.570	9.664	1,097,747
2024-07-09	13.610	13.840	13.000	13.810	9.835	1,912,465
2024-07-08	14.360	14.360	13.390	13.550	9.650	1,835,881
2024-07-05	13.760	13.760	13.760	13.760	9.799	0
2024-07-04	14.580	14.730	13.700	13.760	9.799	1,535,886
2024-07-03	15.180	15.300	14.540	14.560	10.369	1,476,094
2024-07-02	14.650	15.050	14.610	14.820	10.554	1,063,253
2024-07-01	14.960	15.080	14.400	14.660	10.440	1,606,402
2024-06-28	14.840	15.360	14.790	15.080	10.739	1,269,563
2024-06-27	15.380	15.470	14.780	14.840	10.569	1,676,059
2024-06-26	14.340	15.390	14.060	15.380	10.953	2,406,349
2024-06-25	14.310	14.870	14.140	14.240	10.141	1,862,673
2024-06-24	15.320	15.480	14.200	14.420	10.269	2,640,260
2024-06-21	15.730	15.970	15.130	15.520	11.053	3,440,337
2024-06-20	15.700	17.920	15.520	16.260	11.519	5,783,412
2024-06-19	15.330	15.530	15.120	15.180	10.754	1,152,281
2024-06-18	14.860	15.330	14.820	15.270	10.817	1,715,756
2024-06-17	14.880	15.160	14.640	14.990	10.619	1,833,116
2024-06-14	15.520	16.260	14.980	15.180	10.754	3,194,268
2024-06-13	14.940	15.880	14.510	15.720	11.136	1,760,864
2024-06-12	14.730	15.140	14.640	14.940	10.583	1,278,128
2024-06-11	14.310	14.930	13.860	14.780	10.470	1,411,683
2024-06-07	13.550	14.380	13.500	14.310	10.137	1,441,307
2024-06-06	14.440	14.750	13.330	13.480	9.549	1,907,911
2024-06-05	14.820	14.910	14.560	14.650	10.378	1,305,046
2024-06-04	15.200	15.300	14.580	14.820	10.498	2,354,881
2024-06-03	16.540	16.540	15.190	15.370	10.888	2,146,893
2024-05-31	15.950	16.760	15.910	16.620	11.774	1,008,697
2024-05-30	15.940	16.210	15.530	16.110	11.412	940,370
2024-05-29	16.050	16.360	15.830	15.890	11.256	862,169
2024-05-28	16.160	16.490	15.970	16.050	11.370	1,057,266
2024-05-27	16.690	16.690	15.730	16.410	11.625	1,414,408
2024-05-24	16.310	16.650	16.240	16.320	11.561	702,570
2024-05-23	16.850	16.850	16.280	16.460	11.660	835,689
2024-05-22	16.410	16.980	16.350	16.950	12.007	1,364,813
2024-05-21	16.800	16.980	16.430	16.450	11.653	759,228
2024-05-20	16.740	16.980	16.650	16.800	11.901	807,371
2024-05-17	16.400	16.780	16.250	16.740	11.859	1,024,847
2024-05-16	15.950	16.560	15.790	16.330	11.568	868,320
2024-05-15	16.040	16.190	15.770	15.950	11.299	797,314
2024-05-14	16.340	16.540	15.940	16.030	11.356	1,227,154
2024-05-13	16.360	16.580	16.050	16.190	11.469	1,084,916
2024-05-10	17.000	17.000	16.370	16.510	11.696	885,640
2024-05-09	16.410	16.960	16.270	16.940	12.000	1,463,603
2024-05-08	17.040	17.050	16.050	16.260	11.519	1,839,997
2024-05-07	16.530	17.080	16.200	17.040	12.071	1,418,102
2024-05-06	16.550	16.740	16.310	16.430	11.639	1,336,609

← NewerPage 10 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0630 CNY
2025-06-24	0.0420 CNY
2024-06-21	0.0860 CNY
2023-06-28	0.1400 CNY
2022-06-02	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.