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
2023-11-01	23.700	24.200	23.450	23.800	16.860	1,259,368
2023-10-31	24.140	24.140	23.450	23.700	16.789	2,262,621
2023-10-30	23.110	23.660	23.020	23.430	16.598	1,439,082
2023-10-27	23.030	23.250	22.640	23.090	16.357	1,315,505
2023-10-26	22.880	23.280	22.720	22.990	16.286	952,219
2023-10-25	22.920	23.370	22.620	22.860	16.194	958,585
2023-10-24	21.810	22.840	21.550	22.670	16.059	1,456,975
2023-10-23	22.520	22.640	21.430	21.700	15.372	1,420,827
2023-10-20	23.260	23.460	22.630	22.740	16.109	1,020,387
2023-10-19	23.290	23.880	23.200	23.360	16.548	1,011,941
2023-10-18	23.530	23.820	23.150	23.470	16.626	1,075,079
2023-10-17	23.700	23.700	23.320	23.600	16.718	1,346,226
2023-10-16	23.000	23.520	23.000	23.280	16.492	1,077,503
2023-10-13	23.250	23.500	23.140	23.300	16.506	626,980
2023-10-12	23.500	23.600	23.230	23.540	16.676	938,670
2023-10-11	23.190	23.740	22.960	23.500	16.647	1,454,884
2023-10-10	22.950	23.480	22.950	23.190	16.428	971,783
2023-10-09	23.100	23.370	22.850	23.110	16.371	837,244
2023-09-28	22.850	23.160	22.700	23.140	16.392	1,163,009
2023-09-27	22.790	22.950	22.520	22.720	16.095	916,850
2023-09-26	22.660	23.000	22.600	22.780	16.137	625,136
2023-09-25	23.000	23.000	22.550	22.760	16.123	750,306
2023-09-22	22.100	22.910	21.970	22.910	16.229	923,938
2023-09-21	22.360	22.360	21.950	22.000	15.585	651,371
2023-09-20	22.050	22.650	22.050	22.160	15.698	497,091
2023-09-19	22.650	22.650	22.130	22.280	15.783	743,253
2023-09-18	22.400	22.860	22.230	22.510	15.946	578,845
2023-09-15	22.880	22.880	22.310	22.440	15.897	774,730
2023-09-14	23.220	23.220	22.350	22.650	16.045	928,583
2023-09-13	23.350	23.510	22.830	22.890	16.215	1,280,503
2023-09-12	23.500	23.680	23.070	23.250	16.470	605,193
2023-09-11	23.500	23.660	23.070	23.510	16.655	969,199
2023-09-08	23.200	23.740	22.930	23.550	16.683	1,239,414
2023-09-07	23.450	23.590	23.080	23.230	16.456	1,040,053
2023-09-06	22.880	23.490	22.730	23.430	16.598	1,432,400
2023-09-05	22.990	23.130	22.750	22.850	16.187	1,027,765
2023-09-04	23.190	23.300	22.620	22.980	16.279	1,428,165
2023-09-01	23.730	23.900	23.000	23.230	16.456	1,287,007
2023-08-31	23.730	23.950	23.440	23.730	16.810	1,627,955
2023-08-30	22.880	23.820	22.880	23.730	16.810	2,457,133
2023-08-29	21.230	22.970	21.230	22.830	16.173	2,493,317
2023-08-28	22.210	22.400	21.140	21.230	15.039	1,353,213
2023-08-25	22.100	22.190	21.250	21.270	15.068	1,453,942
2023-08-24	22.600	22.600	22.000	22.100	15.656	1,303,044
2023-08-23	22.490	22.770	22.230	22.470	15.918	1,455,470
2023-08-22	22.430	22.560	21.970	22.440	15.897	1,927,146
2023-08-21	22.020	22.540	21.830	22.000	15.585	919,805
2023-08-18	21.990	22.420	21.810	22.000	15.585	917,149
2023-08-17	21.320	22.000	21.100	21.990	15.578	784,877
2023-08-16	21.840	21.900	21.200	21.300	15.089	746,736
2023-08-15	21.900	22.160	21.670	21.840	15.471	511,481
2023-08-14	21.620	22.120	21.530	22.100	15.656	1,137,487
2023-08-11	22.060	22.220	21.650	21.710	15.379	892,215
2023-08-10	21.900	22.240	21.820	22.140	15.684	712,815
2023-08-09	22.000	22.250	21.900	21.950	15.549	819,910
2023-08-08	22.130	22.250	22.020	22.090	15.649	771,344
2023-08-07	22.120	22.290	22.000	22.150	15.691	743,985
2023-08-04	21.830	22.330	21.830	22.260	15.769	1,054,953
2023-08-03	21.910	21.920	21.710	21.880	15.500	593,639
2023-08-02	21.830	21.960	21.670	21.910	15.521	838,887

← NewerPage 13 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.