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
2024-01-25	17.970	19.370	17.970	19.320	13.686	1,482,096
2024-01-24	17.740	18.120	17.170	18.030	12.772	1,605,730
2024-01-23	17.890	19.200	17.420	17.650	12.503	1,793,006
2024-01-22	19.540	19.540	18.010	18.150	12.857	1,719,544
2024-01-19	20.250	20.250	19.400	19.500	13.814	1,318,422
2024-01-18	20.400	20.730	19.700	20.150	14.274	1,614,739
2024-01-17	21.080	21.210	20.490	20.520	14.536	1,134,652
2024-01-16	21.350	21.470	20.630	21.090	14.940	1,510,307
2024-01-15	21.400	21.400	21.400	21.400	15.160	0
2024-01-12	21.650	21.790	21.330	21.400	15.160	722,370
2024-01-11	21.230	21.790	21.230	21.680	15.358	829,329
2024-01-10	21.590	21.710	21.100	21.330	15.110	868,945
2024-01-09	21.430	21.950	21.400	21.630	15.323	1,228,924
2024-01-08	22.020	22.020	21.340	21.360	15.131	936,670
2024-01-05	22.240	22.520	21.820	21.920	15.528	1,250,747
2024-01-04	22.550	22.550	22.080	22.230	15.748	916,337
2024-01-03	22.590	22.590	22.240	22.360	15.840	987,226
2024-01-02	22.550	22.780	22.450	22.480	15.925	1,206,793
2023-12-29	21.750	22.600	21.570	22.500	15.939	1,210,613
2023-12-28	21.330	21.890	21.020	21.740	15.401	888,274
2023-12-27	21.270	21.510	21.130	21.330	15.110	1,140,522
2023-12-26	22.050	22.050	21.130	21.270	15.068	1,258,315
2023-12-25	22.430	22.580	21.790	21.960	15.556	1,290,367
2023-12-22	23.160	23.160	22.250	22.330	15.819	1,272,819
2023-12-21	22.990	23.050	22.150	22.850	16.187	1,021,008
2023-12-20	23.080	23.500	22.840	22.900	16.222	1,154,574
2023-12-19	23.030	23.290	22.700	23.190	16.428	1,009,542
2023-12-18	23.020	23.400	22.900	23.030	16.314	874,349
2023-12-15	23.300	23.330	22.960	23.110	16.371	782,653
2023-12-14	23.490	23.640	23.160	23.210	16.442	738,672
2023-12-13	23.530	23.680	23.330	23.490	16.640	809,557
2023-12-12	23.680	23.680	23.300	23.550	16.683	875,726
2023-12-11	23.320	23.600	23.010	23.510	16.655	1,064,963
2023-12-08	23.640	24.050	23.300	23.400	16.577	1,531,181
2023-12-07	23.430	23.790	23.080	23.510	16.655	865,117
2023-12-06	23.300	23.680	23.280	23.310	16.513	1,317,661
2023-12-05	23.970	24.070	23.290	23.300	16.506	978,059
2023-12-04	24.050	24.280	23.920	23.960	16.973	1,166,349
2023-12-01	23.950	24.160	23.700	23.960	16.973	1,193,752
2023-11-30	24.150	24.240	23.640	23.890	16.924	803,398
2023-11-29	24.410	24.410	24.040	24.070	17.051	825,011
2023-11-28	24.020	24.500	23.580	24.320	17.228	1,327,835
2023-11-27	23.810	24.570	23.580	24.190	17.136	1,197,239
2023-11-24	24.460	24.470	23.710	23.800	16.860	1,130,259
2023-11-23	24.000	24.470	23.830	24.450	17.320	944,717
2023-11-22	24.140	24.600	23.990	24.000	17.002	998,237
2023-11-21	24.570	24.700	24.180	24.330	17.235	1,499,808
2023-11-20	24.600	24.630	24.290	24.560	17.398	1,216,161
2023-11-17	24.620	24.650	24.400	24.500	17.356	1,063,167
2023-11-16	24.800	24.870	24.340	24.490	17.349	934,351
2023-11-15	24.720	24.820	24.430	24.590	17.420	1,032,159
2023-11-14	24.550	24.720	24.390	24.610	17.434	877,893
2023-11-13	23.990	24.580	23.980	24.390	17.278	1,475,804
2023-11-10	24.120	24.320	23.770	23.860	16.902	1,416,840
2023-11-09	24.060	24.560	23.900	24.130	17.094	1,129,854
2023-11-08	24.080	24.320	23.990	24.110	17.079	867,657
2023-11-07	24.180	24.210	23.880	24.190	17.136	959,317
2023-11-06	24.010	24.240	23.840	24.170	17.122	988,813
2023-11-03	23.420	24.090	23.420	23.840	16.888	930,897
2023-11-02	23.800	23.900	23.460	23.560	16.690	730,627

← NewerPage 12 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.