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
2022-08-04	23.080	23.580	22.920	23.310	16.414	1,066,322
2022-08-03	22.220	23.700	22.200	22.770	16.034	1,507,539
2022-08-02	23.760	23.760	21.900	22.190	15.625	1,991,963
2022-08-01	23.980	24.410	23.680	23.850	16.794	1,343,106
2022-07-29	24.310	24.490	23.890	24.040	16.928	1,035,507
2022-07-28	23.730	24.400	23.400	24.240	17.069	1,710,112
2022-07-27	23.100	23.550	22.500	23.530	16.569	1,536,792
2022-07-26	22.490	23.080	22.300	23.050	16.231	1,098,234
2022-07-25	23.220	23.590	22.570	22.660	15.956	1,285,754
2022-07-22	24.050	24.270	23.190	23.450	16.512	941,981
2022-07-21	23.600	24.420	23.580	24.140	16.998	1,293,917
2022-07-20	24.190	24.200	23.690	23.740	16.717	995,646
2022-07-19	22.830	24.000	22.830	23.990	16.893	1,575,973
2022-07-18	22.280	23.030	22.280	22.940	16.153	697,116
2022-07-15	23.000	23.300	22.450	22.500	15.843	1,158,850
2022-07-14	22.270	23.690	22.110	23.240	16.365	1,708,054
2022-07-13	22.090	22.400	21.860	22.210	15.639	702,479
2022-07-12	22.300	22.770	21.900	22.080	15.548	1,071,009
2022-07-11	22.430	22.580	22.050	22.510	15.851	974,936
2022-07-08	22.600	23.200	22.410	22.670	15.963	1,111,404
2022-07-07	23.120	23.120	22.250	22.400	15.773	913,990
2022-07-06	22.680	22.950	22.500	22.660	15.956	874,125
2022-07-05	23.320	23.340	22.420	22.680	15.970	1,066,587
2022-07-04	23.070	23.380	22.700	23.280	16.393	888,795
2022-07-01	23.470	23.790	22.980	23.300	16.407	1,203,372
2022-06-30	23.790	23.900	23.230	23.450	16.512	1,243,669
2022-06-29	24.170	24.650	23.530	23.700	16.688	1,197,338
2022-06-28	23.530	24.300	23.300	24.170	17.019	1,038,583
2022-06-27	24.000	24.270	23.470	23.670	16.667	1,141,712
2022-06-24	23.730	24.610	23.730	24.000	16.900	1,508,920
2022-06-23	22.460	23.780	22.410	23.730	16.710	1,471,584
2022-06-22	23.550	23.550	22.500	22.700	15.984	1,076,489
2022-06-21	23.290	23.940	22.850	23.350	16.442	1,318,909
2022-06-20	22.990	23.310	22.750	23.200	16.336	945,620
2022-06-17	22.760	23.270	22.400	22.870	16.104	1,232,723
2022-06-16	22.800	23.950	22.500	23.270	16.386	1,397,744
2022-06-15	22.120	23.380	22.120	22.600	15.914	1,059,469
2022-06-14	23.390	23.390	22.030	22.960	16.167	1,292,702
2022-06-13	23.340	23.810	23.000	23.430	16.498	960,038
2022-06-10	23.100	24.170	23.030	23.430	16.498	1,121,402
2022-06-09	24.220	24.600	23.140	23.400	16.477	1,603,890
2022-06-08	25.000	25.860	23.880	24.580	17.308	2,516,197
2022-06-07	25.200	25.640	24.160	24.690	17.386	2,402,992
2022-06-06	24.390	26.280	24.030	25.400	17.886	3,672,597
2022-06-02	22.510	24.830	22.010	24.390	17.174	3,693,295
2022-06-01	21.980	23.450	21.600	22.660	15.815	2,903,777
2022-05-31	20.270	22.300	20.060	21.820	15.229	2,002,532
2022-05-30	20.410	20.410	20.050	20.260	14.140	454,202
2022-05-27	20.140	20.330	19.970	20.110	14.036	777,140
2022-05-26	20.320	20.390	19.800	20.060	14.001	833,439
2022-05-25	20.090	20.390	19.860	20.300	14.168	537,716
2022-05-24	21.400	21.430	19.770	19.860	13.861	1,628,781
2022-05-23	21.160	21.410	20.920	21.310	14.873	809,520
2022-05-20	21.180	21.330	20.820	21.110	14.733	841,524
2022-05-19	21.200	21.200	20.330	20.990	14.650	674,804
2022-05-18	21.090	21.570	21.020	21.200	14.796	1,227,528
2022-05-17	20.970	21.200	20.650	20.870	14.566	668,070
2022-05-16	21.970	22.120	20.760	20.970	14.636	837,988
2022-05-13	21.540	21.570	21.000	21.260	14.838	489,931
2022-05-12	20.810	21.460	20.660	21.140	14.754	807,296

← NewerPage 18 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.