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
2026-07-22	23.630	24.280	23.000	23.670	23.670	2,203,350
2026-07-21	23.940	23.990	21.210	23.570	23.570	2,670,343
2026-07-20	24.750	25.380	22.700	23.260	23.260	2,745,435
2026-07-17	27.730	27.730	24.200	24.200	24.200	2,698,336
2026-07-16	27.190	28.060	26.220	26.940	26.940	2,257,400
2026-07-15	26.760	27.210	25.080	27.130	27.130	2,181,197
2026-07-14	25.410	26.370	24.610	26.290	26.290	2,908,331
2026-07-13	28.700	28.700	24.920	25.100	25.100	2,401,246
2026-07-10	28.030	28.870	27.810	27.980	27.980	2,068,688
2026-07-09	27.857	27.857	26.143	27.714	27.669	1,945,447
2026-07-08	28.493	28.800	26.993	27.571	27.527	2,544,470
2026-07-07	39.000	40.700	38.660	39.970	28.504	2,369,591
2026-07-06	42.110	42.110	38.700	38.790	27.662	1,997,669
2026-07-03	41.500	42.880	41.500	41.780	29.794	1,418,499
2026-07-02	42.800	43.290	41.100	41.220	29.395	2,214,506
2026-07-01	43.350	44.490	42.550	42.930	30.615	1,732,001
2026-06-30	45.000	45.000	43.130	43.960	31.349	1,872,130
2026-06-29	44.780	44.960	41.800	43.850	31.271	2,223,614
2026-06-26	46.500	46.540	43.700	44.070	31.428	2,224,471
2026-06-25	47.770	48.990	46.020	46.990	33.510	2,720,026
2026-06-24	46.700	48.500	45.900	47.890	34.152	3,115,866
2026-06-23	47.690	48.050	46.090	47.080	33.574	2,000,226
2026-06-22	48.630	50.220	46.500	47.780	34.073	3,132,859
2026-06-18	47.430	48.710	46.040	48.670	34.708	3,316,852
2026-06-17	45.970	47.930	45.120	47.080	33.574	3,467,913
2026-06-16	45.900	47.200	45.670	46.010	32.811	2,889,170
2026-06-15	45.800	47.440	45.350	45.770	32.640	2,846,562
2026-06-12	44.000	45.660	44.000	45.350	32.340	2,840,450
2026-06-11	43.500	45.920	42.980	43.780	31.221	3,709,840
2026-06-10	46.010	46.500	42.730	43.340	30.907	4,196,406
2026-06-09	47.320	48.160	46.000	46.500	33.160	3,342,033
2026-06-08	46.680	49.760	46.540	47.320	33.745	2,591,421
2026-06-05	50.350	51.420	48.500	49.670	35.421	2,211,878
2026-06-04	52.120	52.500	50.150	50.510	36.020	2,784,308
2026-06-03	54.690	55.310	51.680	52.060	37.125	3,818,967
2026-06-02	56.470	57.230	54.320	54.690	39.001	3,179,377
2026-06-01	55.900	59.700	55.900	56.700	40.434	3,615,084
2026-05-29	57.210	58.900	53.660	55.850	39.828	4,514,991
2026-05-28	59.960	60.110	56.030	57.150	40.755	3,444,921
2026-05-27	62.020	62.020	58.710	60.230	42.952	4,073,917
2026-05-26	62.460	62.800	59.440	62.340	44.456	4,460,380
2026-05-25	55.550	63.440	54.500	61.920	44.157	8,001,499
2026-05-22	52.480	56.500	52.480	55.890	39.857	5,361,231
2026-05-21	53.610	54.980	50.650	50.980	36.355	2,471,716
2026-05-20	53.360	55.390	50.610	53.660	38.266	4,838,167
2026-05-19	57.690	57.900	52.810	53.330	38.031	4,352,439
2026-05-18	57.310	57.870	56.030	57.430	40.955	3,174,714
2026-05-15	56.830	59.220	56.300	57.310	40.869	2,826,783
2026-05-14	59.500	60.300	57.610	57.700	41.147	2,911,721
2026-05-13	57.690	60.890	57.500	59.250	42.253	3,575,352
2026-05-12	56.820	60.210	56.510	58.310	41.582	5,399,284
2026-05-11	58.400	59.400	56.960	57.000	40.648	4,087,822
2026-05-08	56.530	58.170	56.010	57.250	40.827	3,641,372
2026-05-07	53.220	56.990	52.260	56.740	40.463	5,481,779
2026-05-06	51.790	54.400	51.790	53.210	37.945	4,620,476
2026-04-30	52.000	53.000	51.400	51.790	36.933	1,416,371
2026-04-29	51.990	52.800	50.970	51.970	37.061	2,474,164
2026-04-28	51.790	52.630	50.170	51.800	36.940	2,774,578
2026-04-27	53.810	55.000	51.800	51.800	36.940	3,273,222
2026-04-24	55.000	55.000	52.000	53.800	38.366	2,933,659

← NewerPage 2 of 20 · 1,144 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.