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
2026-04-23	53.970	54.880	52.370	54.770	39.058	3,239,786
2026-04-22	53.050	54.040	51.700	53.550	38.188	2,877,946
2026-04-21	57.600	57.600	50.130	53.390	38.074	6,661,898
2026-04-20	54.770	54.890	53.210	54.700	39.008	3,376,388
2026-04-17	49.400	55.000	48.620	54.280	38.708	5,612,174
2026-04-16	48.820	49.900	46.990	49.600	35.371	3,321,767
2026-04-15	53.120	53.120	48.470	48.670	34.708	4,054,073
2026-04-14	44.700	49.080	44.600	47.450	33.838	4,414,923
2026-04-13	45.950	46.420	43.990	44.290	31.584	3,687,735
2026-04-10	47.870	48.280	45.560	45.950	32.768	3,234,774
2026-04-09	50.690	50.690	47.300	47.600	33.945	3,057,959
2026-04-08	47.990	51.660	47.990	51.310	36.591	2,825,958
2026-04-07	46.500	47.800	46.090	46.700	33.303	824,901
2026-04-03	44.970	47.440	44.970	46.890	33.439	1,020,167
2026-04-02	48.600	48.600	45.350	45.880	32.718	945,422
2026-04-01	48.000	48.940	47.010	47.890	34.152	1,060,645
2026-03-31	49.500	49.980	47.160	47.160	33.631	1,494,505
2026-03-30	47.890	49.290	47.550	49.010	34.950	1,341,008
2026-03-27	47.300	49.490	46.240	48.470	34.565	1,302,030
2026-03-26	48.500	49.700	46.820	47.400	33.802	1,300,023
2026-03-25	48.000	49.720	47.110	48.620	34.672	1,832,724
2026-03-24	48.550	50.200	47.070	48.000	34.230	1,991,549
2026-03-23	49.490	49.870	45.010	47.940	34.187	1,838,074
2026-03-20	51.250	53.010	49.800	49.820	35.528	1,193,719
2026-03-19	52.090	52.580	50.900	51.000	36.370	1,085,151
2026-03-18	52.990	53.940	52.210	53.130	37.888	1,006,870
2026-03-17	53.800	53.930	51.930	52.350	37.332	1,879,918
2026-03-16	56.000	56.010	53.700	53.930	38.459	1,771,585
2026-03-13	55.100	57.390	55.100	56.100	40.006	1,687,037
2026-03-12	57.780	57.780	55.200	56.250	40.113	2,022,881
2026-03-11	58.250	58.250	56.010	57.780	41.204	1,708,014
2026-03-10	54.000	58.270	54.000	57.700	41.147	3,319,566
2026-03-09	55.800	55.800	52.050	53.700	38.295	2,316,804
2026-03-06	55.920	57.480	55.190	55.550	39.614	2,179,724
2026-03-05	55.350	56.300	54.370	55.920	39.878	1,553,643
2026-03-04	51.610	55.380	51.610	54.550	38.901	1,806,032
2026-03-03	57.520	57.600	52.640	53.070	37.846	2,470,122
2026-03-02	56.490	60.600	55.790	57.380	40.919	3,323,432
2026-02-27	55.320	57.800	53.340	57.520	41.019	3,099,446
2026-02-26	54.480	55.800	53.190	55.050	39.258	1,554,016
2026-02-25	53.930	54.760	53.000	53.520	38.167	1,325,975
2026-02-24	52.660	54.390	52.600	54.180	38.637	1,979,555
2026-02-13	51.600	53.450	50.510	52.680	37.568	1,621,278
2026-02-12	50.330	51.840	49.970	51.420	36.669	1,125,941
2026-02-11	53.020	53.020	49.600	50.750	36.191	3,069,376
2026-02-10	51.000	53.730	51.000	51.980	37.068	864,351
2026-02-09	53.950	54.210	52.160	52.800	37.653	1,780,728
2026-02-06	50.000	54.060	50.000	53.230	37.960	1,670,968
2026-02-05	52.280	52.280	50.600	51.590	36.790	1,062,614
2026-02-04	52.560	53.990	51.600	52.340	37.325	1,531,681
2026-02-03	53.400	54.000	51.370	52.890	37.717	1,415,978
2026-02-02	55.000	56.070	52.000	52.100	37.154	2,048,271
2026-01-30	58.540	58.540	56.090	56.210	40.085	2,124,988
2026-01-29	58.930	60.260	56.840	58.290	41.568	2,268,721
2026-01-28	60.580	61.400	58.890	59.420	42.374	2,535,817
2026-01-27	54.690	60.450	54.690	59.980	42.773	3,538,704
2026-01-26	56.950	58.800	55.070	55.540	39.607	3,139,491
2026-01-23	56.800	57.960	55.800	56.880	40.563	2,110,689
2026-01-22	58.000	58.570	55.970	56.340	40.178	1,815,714
2026-01-21	54.300	58.200	53.660	57.430	40.955	2,789,389

← NewerPage 3 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.