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
2022-05-11	20.910	21.840	20.910	21.100	14.726	981,506
2022-05-10	20.820	21.140	20.150	21.140	14.754	785,471
2022-05-09	20.100	20.960	20.100	20.660	14.419	573,496
2022-05-06	19.610	20.790	19.520	20.480	14.294	1,071,296
2022-05-05	19.900	20.480	19.650	20.240	14.126	1,240,764
2022-04-29	19.670	20.030	19.300	19.970	13.938	1,072,496
2022-04-28	19.780	19.810	18.810	19.050	13.296	900,750
2022-04-27	19.300	19.820	18.560	19.710	13.756	1,509,631
2022-04-26	20.350	20.540	19.080	19.260	13.442	1,060,759
2022-04-25	22.520	22.520	20.060	20.250	14.133	2,046,555
2022-04-22	23.010	23.250	22.360	22.520	15.718	977,719
2022-04-21	23.890	23.980	22.860	23.010	16.060	1,793,068
2022-04-20	23.400	24.120	23.310	24.000	16.751	1,239,996
2022-04-19	24.150	24.200	23.180	23.390	16.325	1,336,055
2022-04-18	23.790	24.180	23.200	23.890	16.674	660,906
2022-04-15	24.000	24.300	23.000	23.730	16.562	731,297
2022-04-14	24.660	24.680	23.700	24.210	16.897	781,866
2022-04-13	23.980	24.270	23.520	23.930	16.702	706,364
2022-04-12	23.510	24.380	23.190	24.060	16.792	1,210,973
2022-04-11	24.530	24.780	23.110	23.320	16.276	1,504,256
2022-04-08	25.800	25.800	24.540	24.570	17.148	1,320,289
2022-04-07	26.590	26.590	25.500	25.500	17.797	1,296,873
2022-04-06	26.310	26.750	26.130	26.590	18.558	993,820
2022-04-01	26.450	26.450	25.680	26.170	18.265	1,480,560
2022-03-31	27.000	27.200	26.550	26.630	18.586	1,164,956
2022-03-30	26.450	27.080	26.080	26.950	18.809	1,117,120
2022-03-29	27.950	27.990	26.290	26.690	18.628	2,855,202
2022-03-28	28.500	28.550	27.600	27.950	19.507	1,443,440
2022-03-25	28.620	29.560	28.510	28.530	19.912	1,671,651
2022-03-24	28.750	28.930	28.010	28.590	19.954	1,846,069
2022-03-23	29.600	29.640	28.890	28.980	20.226	2,022,770
2022-03-22	29.980	30.050	29.180	29.450	20.554	1,678,195
2022-03-21	29.610	30.620	29.600	30.080	20.994	2,424,401
2022-03-18	29.750	29.750	29.080	29.600	20.659	2,237,977
2022-03-17	30.200	30.800	29.500	29.790	20.792	3,460,840
2022-03-16	29.450	29.970	28.710	29.970	20.917	2,923,936
2022-03-15	30.000	30.630	29.010	29.050	20.275	2,756,402
2022-03-14	31.390	31.390	29.880	29.960	20.910	3,117,543
2022-03-11	31.360	31.800	30.200	31.400	21.915	3,021,109
2022-03-10	33.200	34.280	31.800	31.850	22.229	4,317,129
2022-03-09	32.930	33.510	31.060	33.050	23.067	3,245,905
2022-03-08	33.510	33.910	31.900	32.450	22.648	3,530,576
2022-03-07	34.140	35.400	33.200	33.200	23.172	3,225,268
2022-03-04	36.700	36.800	34.370	34.850	24.323	5,135,152
2022-03-03	37.300	39.290	35.090	35.150	24.532	6,868,716
2022-03-02	35.630	39.500	35.610	36.900	25.754	5,085,666
2022-03-01	35.980	36.700	34.290	35.660	24.888	4,362,356
2022-02-28	32.600	36.500	31.700	35.100	24.498	5,462,494
2022-02-25	30.950	33.350	30.360	33.190	23.164	5,638,635
2022-02-24	32.590	32.880	29.680	30.300	21.148	4,620,254
2022-02-23	33.080	33.360	32.230	32.630	22.774	3,248,306
2022-02-22	32.000	33.490	31.510	32.960	23.004	4,190,419
2022-02-21	32.340	33.360	32.040	32.620	22.767	5,043,264
2022-02-18	32.000	32.660	31.580	32.340	22.571	4,928,777
2022-02-17	33.500	34.300	31.820	31.820	22.208	9,126,005
2022-02-16	30.140	35.420	29.880	35.420	24.721	9,979,965
2022-02-15	29.000	29.850	28.610	29.520	20.603	2,915,815
2022-02-14	29.270	29.700	28.900	29.000	20.240	2,129,572
2022-02-11	30.090	30.390	29.030	29.530	20.610	3,996,221
2022-02-10	31.710	31.880	29.750	30.500	21.287	6,490,159

← NewerPage 19 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.