Guangdong Weide Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.250 | 16.580 | 16.020 | 16.440 | 11.646 | 1,291,830 |
| 2024-04-29 | 15.160 | 16.370 | 15.150 | 16.250 | 11.511 | 1,783,482 |
| 2024-04-26 | 14.740 | 15.180 | 14.560 | 15.130 | 10.718 | 1,249,133 |
| 2024-04-25 | 14.740 | 14.760 | 14.500 | 14.670 | 10.392 | 623,239 |
| 2024-04-24 | 14.190 | 14.750 | 14.060 | 14.710 | 10.421 | 966,572 |
| 2024-04-23 | 13.530 | 14.140 | 13.510 | 14.000 | 9.918 | 846,314 |
| 2024-04-22 | 13.530 | 13.850 | 13.080 | 13.650 | 9.670 | 816,341 |
| 2024-04-19 | 14.080 | 14.080 | 13.220 | 13.650 | 9.670 | 807,899 |
| 2024-04-18 | 14.200 | 14.240 | 13.590 | 14.010 | 9.925 | 1,220,661 |
| 2024-04-17 | 12.820 | 14.270 | 12.820 | 14.200 | 10.059 | 1,366,471 |
| 2024-04-16 | 14.070 | 14.070 | 12.500 | 12.500 | 8.855 | 1,863,759 |
| 2024-04-15 | 15.450 | 15.490 | 13.930 | 14.270 | 10.109 | 1,654,279 |
| 2024-04-12 | 15.700 | 15.890 | 15.550 | 15.550 | 11.016 | 727,248 |
| 2024-04-11 | 15.540 | 16.190 | 15.460 | 15.720 | 11.136 | 654,262 |
| 2024-04-10 | 16.050 | 16.050 | 15.360 | 15.610 | 11.058 | 676,158 |
| 2024-04-09 | 15.750 | 16.160 | 15.700 | 16.130 | 11.426 | 929,140 |
| 2024-04-08 | 16.470 | 16.590 | 15.650 | 15.700 | 11.122 | 1,122,688 |
| 2024-04-03 | 17.120 | 17.120 | 16.370 | 16.640 | 11.788 | 1,114,558 |
| 2024-04-02 | 17.170 | 17.310 | 16.930 | 17.120 | 12.128 | 977,673 |
| 2024-04-01 | 16.710 | 17.130 | 16.690 | 17.130 | 12.135 | 1,286,006 |
| 2024-03-29 | 16.310 | 16.680 | 16.000 | 16.560 | 11.731 | 538,816 |
| 2024-03-28 | 15.710 | 16.440 | 15.600 | 16.320 | 11.561 | 1,272,982 |
| 2024-03-27 | 16.640 | 16.640 | 15.710 | 15.710 | 11.129 | 930,797 |
| 2024-03-26 | 16.530 | 16.750 | 16.100 | 16.510 | 11.696 | 1,582,060 |
| 2024-03-25 | 17.120 | 17.240 | 16.320 | 16.500 | 11.689 | 2,170,684 |
| 2024-03-22 | 17.560 | 17.690 | 17.100 | 17.170 | 12.163 | 1,804,524 |
| 2024-03-21 | 17.770 | 17.850 | 17.180 | 17.510 | 12.404 | 1,638,935 |
| 2024-03-20 | 17.590 | 17.710 | 17.500 | 17.600 | 12.468 | 1,784,111 |
| 2024-03-19 | 17.870 | 17.980 | 17.500 | 17.580 | 12.454 | 2,247,805 |
| 2024-03-18 | 17.120 | 18.230 | 16.900 | 17.940 | 12.709 | 3,470,542 |
| 2024-03-15 | 16.740 | 17.100 | 16.710 | 17.070 | 12.092 | 1,703,123 |
| 2024-03-14 | 17.130 | 17.190 | 16.520 | 16.740 | 11.859 | 2,661,120 |
| 2024-03-13 | 17.940 | 18.030 | 17.020 | 17.300 | 12.255 | 4,952,974 |
| 2024-03-12 | 18.000 | 19.640 | 17.710 | 17.880 | 12.666 | 6,667,467 |
| 2024-03-11 | 16.500 | 16.760 | 16.160 | 16.760 | 11.873 | 1,301,186 |
| 2024-03-08 | 16.200 | 16.790 | 15.840 | 16.550 | 11.724 | 1,475,784 |
| 2024-03-07 | 16.300 | 17.140 | 16.040 | 16.320 | 11.561 | 1,917,979 |
| 2024-03-06 | 15.560 | 16.380 | 15.320 | 16.310 | 11.554 | 2,307,495 |
| 2024-03-05 | 15.860 | 15.860 | 15.510 | 15.620 | 11.065 | 1,630,452 |
| 2024-03-04 | 16.020 | 16.340 | 15.510 | 15.990 | 11.327 | 1,459,871 |
| 2024-03-01 | 15.910 | 16.180 | 15.500 | 16.020 | 11.349 | 1,735,778 |
| 2024-02-29 | 14.660 | 15.650 | 14.520 | 15.440 | 10.938 | 2,421,581 |
| 2024-02-28 | 17.220 | 17.660 | 14.690 | 14.690 | 10.406 | 3,643,747 |
| 2024-02-27 | 16.570 | 17.170 | 16.350 | 17.100 | 12.114 | 1,401,659 |
| 2024-02-26 | 16.080 | 16.640 | 15.870 | 16.320 | 11.561 | 1,382,012 |
| 2024-02-23 | 14.980 | 15.920 | 14.980 | 15.820 | 11.207 | 2,439,427 |
| 2024-02-22 | 13.930 | 14.930 | 13.870 | 14.770 | 10.463 | 1,582,663 |
| 2024-02-21 | 13.610 | 14.400 | 13.410 | 13.920 | 9.861 | 1,582,967 |
| 2024-02-20 | 13.550 | 13.680 | 13.040 | 13.610 | 9.641 | 1,389,312 |
| 2024-02-19 | 12.750 | 13.710 | 12.720 | 13.390 | 9.486 | 2,540,756 |
| 2024-02-08 | 11.010 | 12.580 | 10.600 | 12.470 | 8.834 | 3,171,347 |
| 2024-02-07 | 12.110 | 12.400 | 10.370 | 10.990 | 7.785 | 3,613,618 |
| 2024-02-06 | 11.810 | 12.370 | 10.260 | 12.120 | 8.586 | 3,554,399 |
| 2024-02-05 | 14.510 | 14.510 | 11.770 | 11.920 | 8.444 | 3,189,985 |
| 2024-02-02 | 15.510 | 15.940 | 13.900 | 14.510 | 10.279 | 2,492,172 |
| 2024-02-01 | 15.760 | 15.900 | 14.960 | 15.590 | 11.044 | 1,607,285 |
| 2024-01-31 | 17.070 | 17.070 | 15.580 | 15.750 | 11.157 | 2,032,017 |
| 2024-01-30 | 18.100 | 18.100 | 17.100 | 17.220 | 12.199 | 1,190,196 |
| 2024-01-29 | 19.220 | 19.230 | 18.000 | 18.100 | 12.822 | 1,436,496 |
| 2024-01-26 | 19.490 | 19.580 | 18.940 | 19.020 | 13.474 | 1,159,419 |
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.