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
2023-02-06	22.360	23.300	22.090	23.300	16.407	1,734,997
2023-02-03	22.440	22.580	22.080	22.450	15.808	625,100
2023-02-02	22.270	22.700	22.000	22.430	15.794	1,106,828
2023-02-01	21.350	22.180	21.350	22.150	15.597	1,244,665
2023-01-31	21.600	21.630	21.250	21.470	15.118	526,365
2023-01-30	21.180	21.750	21.170	21.600	15.210	981,922
2023-01-20	21.010	21.330	21.010	21.170	14.907	491,985
2023-01-19	20.770	21.470	20.500	21.130	14.879	662,960
2023-01-18	20.720	20.800	20.310	20.710	14.583	425,719
2023-01-17	20.500	20.720	20.380	20.460	14.407	297,466
2023-01-16	20.470	20.660	20.290	20.460	14.407	449,841
2023-01-13	20.220	20.450	19.900	20.090	14.146	231,869
2023-01-12	20.500	20.520	20.030	20.150	14.189	226,854
2023-01-11	20.720	20.890	20.060	20.170	14.203	449,398
2023-01-10	21.000	21.000	20.480	20.720	14.590	570,567
2023-01-09	20.270	21.790	20.110	20.740	14.604	1,267,470
2023-01-06	20.300	20.330	19.950	20.080	14.139	312,935
2023-01-05	20.180	20.300	19.900	20.200	14.224	283,466
2023-01-04	20.280	20.780	19.800	20.200	14.224	660,430
2023-01-03	19.090	19.990	19.040	19.890	14.006	521,406
2022-12-30	18.890	19.130	18.850	18.990	13.372	312,956
2022-12-29	18.900	19.280	18.880	18.880	13.294	224,380
2022-12-28	19.500	19.990	18.920	19.070	13.428	318,721
2022-12-27	19.400	19.550	19.220	19.450	13.696	243,983
2022-12-26	19.690	19.850	19.050	19.350	13.625	211,677
2022-12-23	19.070	19.470	19.070	19.290	13.583	206,493
2022-12-22	19.650	19.700	19.180	19.240	13.548	323,173
2022-12-21	19.990	19.990	19.490	19.640	13.830	262,886
2022-12-20	20.460	20.500	19.560	19.760	13.914	202,519
2022-12-19	20.330	20.360	19.740	19.790	13.935	221,055
2022-12-16	20.620	20.890	20.200	20.290	14.287	422,759
2022-12-15	20.580	21.100	20.510	20.970	14.766	410,740
2022-12-14	21.030	21.110	20.670	20.800	14.646	502,287
2022-12-13	21.110	22.880	20.990	21.000	14.787	677,584
2022-12-12	20.950	21.160	20.800	20.920	14.731	512,733
2022-12-09	21.400	21.400	21.050	21.050	14.822	412,732
2022-12-08	21.230	21.600	21.160	21.250	14.963	439,506
2022-12-07	22.120	22.370	21.400	21.500	15.139	430,599
2022-12-06	21.900	22.010	21.550	21.730	15.301	629,526
2022-12-05	22.010	22.500	21.990	22.090	15.555	581,980
2022-12-02	21.750	22.180	21.030	22.150	15.597	878,473
2022-12-01	21.850	21.850	21.560	21.670	15.259	562,678
2022-11-30	21.310	21.810	21.310	21.550	15.175	418,825
2022-11-29	21.400	21.760	21.400	21.700	15.280	633,000
2022-11-28	21.340	21.610	21.010	21.530	15.160	738,690
2022-11-25	21.790	21.860	21.300	21.300	14.998	389,893
2022-11-24	22.170	22.170	21.660	21.700	15.280	534,279
2022-11-23	22.730	22.740	21.580	21.940	15.449	1,106,390
2022-11-22	23.180	23.370	22.330	22.590	15.907	945,033
2022-11-21	23.350	23.410	22.500	23.180	16.322	1,315,538
2022-11-18	23.390	24.000	23.070	23.170	16.315	1,313,989
2022-11-17	22.610	23.400	22.400	23.390	16.470	1,418,089
2022-11-16	22.680	22.880	22.340	22.620	15.928	543,090
2022-11-15	22.190	22.760	22.190	22.530	15.865	721,688
2022-11-14	22.120	22.380	21.790	22.090	15.555	548,254
2022-11-11	22.510	22.800	22.060	22.110	15.569	812,679
2022-11-10	22.570	22.780	22.100	22.120	15.576	674,633
2022-11-09	22.860	22.860	22.360	22.600	15.914	644,897
2022-11-08	22.540	22.790	22.010	22.750	16.019	903,613
2022-11-07	22.170	22.670	22.170	22.400	15.773	836,890

← NewerPage 16 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.