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
2022-11-04	22.580	22.650	22.230	22.400	15.773	849,366
2022-11-03	22.270	22.670	21.890	22.470	15.822	1,022,380
2022-11-02	21.910	22.220	21.760	22.100	15.562	997,183
2022-11-01	21.910	21.910	21.450	21.830	15.372	746,104
2022-10-31	20.560	21.940	20.560	21.700	15.280	1,198,694
2022-10-28	21.400	21.720	20.420	20.550	14.470	1,202,682
2022-10-27	21.970	22.270	21.550	21.630	15.231	958,823
2022-10-26	20.710	21.960	20.710	21.810	15.358	1,365,627
2022-10-25	20.600	20.990	20.410	20.640	14.534	577,469
2022-10-24	21.370	21.520	20.620	20.770	14.625	734,409
2022-10-21	21.250	21.250	20.760	20.940	14.745	371,077
2022-10-20	20.850	21.270	20.620	21.040	14.815	521,711
2022-10-19	20.890	21.080	20.540	20.850	14.682	626,403
2022-10-18	20.790	20.970	20.510	20.810	14.653	663,454
2022-10-17	20.470	20.830	20.300	20.790	14.639	568,407
2022-10-14	19.980	20.470	19.980	20.250	14.259	621,013
2022-10-13	19.530	20.220	19.380	19.950	14.048	782,129
2022-10-12	18.770	19.570	18.610	19.500	13.731	520,426
2022-10-11	18.530	18.840	18.500	18.770	13.217	179,793
2022-10-10	18.660	18.920	18.480	18.590	13.090	332,315
2022-09-30	19.230	19.340	18.660	18.660	13.140	548,231
2022-09-29	19.420	19.730	19.150	19.200	13.520	254,874
2022-09-28	19.990	19.990	19.430	19.440	13.689	279,298
2022-09-27	19.500	19.980	19.500	19.910	14.020	351,789
2022-09-26	19.870	19.870	19.190	19.450	13.696	565,821
2022-09-23	20.640	20.680	19.910	19.950	14.048	455,708
2022-09-22	20.410	20.850	20.390	20.520	14.449	519,073
2022-09-21	20.600	20.680	20.040	20.470	14.414	363,521
2022-09-20	20.380	20.760	20.290	20.370	14.344	304,711
2022-09-19	20.550	20.650	20.080	20.260	14.266	461,084
2022-09-16	20.760	21.140	20.730	20.780	14.632	449,045
2022-09-15	21.280	21.470	20.600	20.960	14.759	757,887
2022-09-14	21.070	21.360	20.940	21.290	14.991	685,455
2022-09-13	21.380	21.630	21.260	21.360	15.041	464,965
2022-09-09	21.480	21.680	21.190	21.260	14.970	713,298
2022-09-08	21.870	21.870	21.390	21.480	15.125	895,757
2022-09-07	21.700	21.910	21.500	21.760	15.322	908,105
2022-09-06	21.800	21.990	21.610	21.770	15.329	935,940
2022-09-05	22.000	22.180	21.620	21.820	15.365	724,318
2022-09-02	21.790	22.120	21.470	22.010	15.498	816,116
2022-09-01	21.770	21.960	21.460	21.540	15.167	491,744
2022-08-31	22.100	22.150	21.460	21.620	15.224	970,534
2022-08-30	22.000	22.420	21.870	22.100	15.562	878,539
2022-08-29	22.110	22.270	21.510	22.050	15.527	952,879
2022-08-26	22.920	23.200	22.120	22.200	15.632	883,944
2022-08-25	23.710	24.130	22.510	22.780	16.041	1,822,783
2022-08-24	24.700	24.990	23.430	24.050	16.935	1,686,479
2022-08-23	24.370	25.100	24.200	24.850	17.498	1,144,355
2022-08-22	25.490	25.860	24.590	24.620	17.336	2,069,802
2022-08-19	26.210	27.080	25.450	25.560	17.998	2,653,554
2022-08-18	24.710	26.220	24.560	26.090	18.371	2,295,057
2022-08-17	24.680	25.330	24.460	24.700	17.393	870,895
2022-08-16	24.870	25.360	24.800	25.010	17.611	913,402
2022-08-15	25.090	25.430	24.550	24.870	17.512	1,271,597
2022-08-12	25.380	25.850	24.980	25.040	17.632	1,197,557
2022-08-11	25.800	26.070	25.400	25.570	18.005	1,466,932
2022-08-10	25.030	25.740	24.850	25.500	17.956	1,859,372
2022-08-09	24.980	25.290	24.720	24.950	17.569	1,409,401
2022-08-08	24.650	25.280	24.310	25.170	17.724	2,011,128
2022-08-05	23.490	24.680	23.010	24.630	17.343	2,741,520

← NewerPage 17 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.