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
2023-05-05	22.160	22.300	21.640	21.860	15.393	1,904,908
2023-05-04	22.200	22.800	22.010	22.160	15.604	1,595,703
2023-04-28	21.450	22.390	21.380	22.280	15.689	2,246,160
2023-04-27	21.010	22.500	21.000	21.410	15.076	2,041,639
2023-04-26	21.910	22.210	20.950	21.210	14.935	2,503,380
2023-04-25	23.220	23.730	21.620	21.760	15.322	3,542,849
2023-04-24	24.900	25.170	23.500	23.760	16.731	3,445,597
2023-04-21	27.600	27.660	24.900	24.970	17.583	5,375,979
2023-04-20	27.700	28.230	27.160	28.090	19.780	5,085,626
2023-04-19	26.070	28.520	25.810	28.180	19.843	6,805,129
2023-04-18	27.030	27.140	25.720	25.940	18.266	4,562,195
2023-04-17	26.270	27.800	26.030	27.620	19.449	6,440,247
2023-04-14	25.830	27.070	24.910	26.530	18.681	5,018,473
2023-04-13	25.500	26.890	25.100	25.730	18.118	5,674,775
2023-04-12	25.400	25.800	24.820	25.560	17.998	4,217,941
2023-04-11	24.000	25.860	23.810	25.800	18.167	4,099,460
2023-04-10	24.500	25.050	24.080	24.160	17.012	2,744,501
2023-04-07	24.400	24.580	23.740	24.490	17.245	1,786,906
2023-04-06	24.470	24.980	24.190	24.480	17.238	2,238,422
2023-04-04	24.500	25.150	24.150	24.640	17.350	2,425,210
2023-04-03	23.690	24.650	23.690	24.550	17.287	2,140,605
2023-03-31	23.800	23.850	23.050	23.680	16.674	1,343,022
2023-03-30	24.110	24.240	23.420	23.550	16.583	1,279,734
2023-03-29	23.930	24.690	23.450	24.110	16.977	2,256,020
2023-03-28	24.520	24.520	23.620	23.710	16.695	1,622,762
2023-03-27	24.330	24.880	24.000	24.400	17.181	1,600,613
2023-03-24	24.480	24.720	23.980	24.460	17.224	1,870,652
2023-03-23	24.400	24.500	23.980	24.470	17.231	1,762,940
2023-03-22	23.780	24.580	23.550	24.400	17.181	2,679,355
2023-03-21	23.240	23.800	22.780	23.780	16.745	1,472,823
2023-03-20	23.670	23.800	23.010	23.400	16.477	1,672,790
2023-03-17	23.530	23.770	23.280	23.670	16.667	1,688,930
2023-03-16	23.060	23.450	22.730	23.100	16.266	873,009
2023-03-15	23.460	23.730	23.170	23.280	16.393	1,196,529
2023-03-14	23.530	23.940	22.910	23.430	16.498	2,125,292
2023-03-13	22.900	24.690	22.900	23.650	16.653	3,061,223
2023-03-10	23.000	23.410	22.810	22.910	16.132	1,147,909
2023-03-09	22.810	23.290	22.340	23.050	16.231	2,277,909
2023-03-08	21.560	22.400	21.560	22.340	15.731	781,183
2023-03-07	22.220	22.680	21.920	21.960	15.463	1,118,159
2023-03-06	22.500	22.600	22.310	22.510	15.851	708,790
2023-03-03	23.040	23.040	22.070	22.350	15.738	1,130,551
2023-03-02	22.960	23.090	22.550	22.700	15.984	1,601,136
2023-03-01	21.730	22.750	21.700	22.680	15.970	1,930,437
2023-02-28	22.000	22.090	21.550	21.800	15.351	831,919
2023-02-27	22.150	22.170	21.470	21.530	15.160	581,946
2023-02-24	21.920	22.370	21.840	21.890	15.414	707,894
2023-02-23	22.270	22.270	21.880	21.930	15.442	971,633
2023-02-22	21.860	22.130	21.650	21.980	15.477	713,556
2023-02-21	22.370	22.440	21.670	21.910	15.428	1,278,198
2023-02-20	22.050	22.270	21.880	22.120	15.576	975,683
2023-02-17	23.060	23.060	21.950	22.100	15.562	1,901,610
2023-02-16	23.300	23.590	22.500	22.680	15.970	1,727,614
2023-02-15	22.970	23.340	22.800	23.300	16.407	1,754,484
2023-02-14	22.990	23.000	22.720	22.880	16.111	992,667
2023-02-13	22.770	23.000	22.640	22.830	16.076	949,533
2023-02-10	22.980	23.300	22.650	22.820	16.069	1,224,780
2023-02-09	22.630	23.350	22.300	23.100	16.266	2,314,852
2023-02-08	22.980	22.980	22.440	22.630	15.935	1,284,220
2023-02-07	23.200	23.280	22.750	22.980	16.181	1,175,694

← NewerPage 15 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.