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
2023-08-01	22.020	22.100	21.700	21.830	15.464	1,107,401
2023-07-31	22.150	22.150	21.800	22.020	15.599	1,316,162
2023-07-28	22.150	22.150	21.660	21.990	15.578	1,359,888
2023-07-27	22.300	22.400	21.750	21.840	15.471	1,613,199
2023-07-26	22.460	22.590	22.060	22.170	15.705	910,847
2023-07-25	22.210	22.590	22.170	22.460	15.911	1,141,950
2023-07-24	22.250	22.400	21.920	22.090	15.649	1,148,429
2023-07-21	23.070	23.110	22.210	22.220	15.741	2,022,697
2023-07-20	24.330	24.420	22.980	23.110	16.371	2,549,488
2023-07-19	25.040	25.190	24.180	24.200	17.143	1,791,763
2023-07-18	25.610	25.700	24.890	24.990	17.703	3,008,306
2023-07-17	24.290	26.620	24.290	25.740	18.234	5,235,830
2023-07-14	23.240	24.500	23.220	24.290	17.207	2,648,549
2023-07-13	22.850	23.380	22.700	23.240	16.463	979,046
2023-07-12	23.120	23.430	22.700	22.730	16.102	1,022,383
2023-07-11	23.070	23.380	22.930	23.250	16.470	644,981
2023-07-10	23.180	23.290	22.950	23.070	16.343	982,779
2023-07-07	23.980	23.990	22.800	23.180	16.421	1,783,546
2023-07-06	24.140	24.370	23.860	23.880	16.917	965,080
2023-07-05	24.300	24.800	24.150	24.220	17.157	881,984
2023-07-04	24.610	24.840	24.320	24.610	17.434	1,919,758
2023-07-03	24.630	25.000	24.170	24.570	17.405	1,340,024
2023-06-30	23.600	24.580	23.500	24.440	17.313	1,503,776
2023-06-29	22.770	23.940	22.740	23.700	16.789	1,532,679
2023-06-28	23.290	23.290	22.180	22.810	16.159	1,248,599
2023-06-27	23.150	23.850	22.870	23.350	16.442	1,403,980
2023-06-26	24.140	24.270	22.980	23.000	16.196	1,554,655
2023-06-21	24.780	25.160	23.960	24.330	17.132	2,029,636
2023-06-20	24.700	24.880	24.320	24.740	17.421	1,514,721
2023-06-19	24.200	25.060	24.000	24.700	17.393	2,297,786
2023-06-16	24.150	24.240	23.750	24.070	16.949	1,044,309
2023-06-15	24.650	24.650	23.970	24.000	16.900	1,182,745
2023-06-14	24.900	24.900	24.380	24.500	17.252	1,240,153
2023-06-13	24.030	24.880	23.880	24.800	17.463	1,997,473
2023-06-12	24.090	24.380	23.800	24.160	17.012	1,117,380
2023-06-09	23.900	24.240	23.630	24.090	16.963	1,284,239
2023-06-08	24.090	24.300	23.680	23.900	16.829	777,506
2023-06-07	23.850	24.490	23.330	24.090	16.963	982,216
2023-06-06	24.640	24.640	23.580	23.670	16.667	992,290
2023-06-05	24.210	24.750	24.160	24.390	17.174	1,254,838
2023-06-02	24.310	24.430	23.900	24.180	17.026	1,025,892
2023-06-01	24.180	24.330	23.830	24.220	17.055	1,509,250
2023-05-31	24.180	24.640	23.940	24.190	17.033	1,289,684
2023-05-30	23.910	24.210	23.330	24.050	16.935	1,195,643
2023-05-29	24.170	24.320	23.500	23.670	16.667	1,331,492
2023-05-26	23.940	24.300	23.630	24.110	16.977	940,196
2023-05-25	23.880	24.310	23.410	23.940	16.857	1,259,526
2023-05-24	23.610	24.290	23.390	24.150	17.005	1,386,676
2023-05-23	24.150	24.180	23.530	23.600	16.618	1,313,396
2023-05-22	23.230	25.140	23.150	24.120	16.984	3,340,499
2023-05-19	23.380	23.380	22.910	23.230	16.358	1,033,207
2023-05-18	23.000	23.300	22.900	23.030	16.217	1,326,495
2023-05-17	21.560	23.190	21.560	23.030	16.217	2,277,389
2023-05-16	21.950	22.040	21.600	21.720	15.294	820,072
2023-05-15	21.330	21.900	21.330	21.800	15.351	987,134
2023-05-12	21.270	21.790	21.240	21.350	15.034	810,199
2023-05-11	21.340	21.800	21.260	21.370	15.048	1,133,001
2023-05-10	21.300	21.970	21.150	21.340	15.027	1,080,928
2023-05-09	22.030	22.070	21.220	21.500	15.139	1,679,857
2023-05-08	21.860	22.320	21.660	22.020	15.505	986,687

← NewerPage 14 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.