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
2026-01-20	55.950	55.950	53.040	54.300	38.723	1,930,629
2026-01-19	56.230	56.230	52.400	54.880	39.136	4,133,936
2026-01-16	55.370	56.580	52.480	56.080	39.992	3,155,290
2026-01-15	52.180	54.300	51.510	54.280	38.708	2,823,136
2026-01-14	53.500	54.280	51.280	52.000	37.083	3,511,550
2026-01-13	52.080	55.230	51.100	51.750	36.904	5,508,750
2026-01-12	49.450	52.400	47.810	52.070	37.133	3,808,135
2026-01-09	48.400	49.600	47.400	48.480	34.572	2,710,702
2026-01-08	49.610	49.610	47.230	47.530	33.895	2,734,412
2026-01-07	48.530	51.360	47.220	49.510	35.307	4,367,111
2026-01-06	46.260	48.850	46.260	47.670	33.995	2,040,886
2026-01-05	46.610	48.000	45.470	46.970	33.496	2,133,646
2025-12-31	44.800	47.600	44.800	46.660	33.275	2,967,270
2025-12-30	43.310	47.870	43.060	45.350	32.340	3,895,355
2025-12-29	41.610	43.360	41.610	42.910	30.600	1,762,021
2025-12-26	42.280	42.550	41.000	41.500	29.595	765,776
2025-12-25	42.110	42.870	41.570	42.020	29.966	677,272
2025-12-24	41.410	42.310	41.410	42.040	29.980	731,953
2025-12-23	42.060	42.960	41.640	41.900	29.880	968,415
2025-12-22	42.900	42.900	42.000	42.480	30.294	924,148
2025-12-19	43.440	43.760	42.630	42.800	30.522	930,643
2025-12-18	44.990	44.990	43.150	43.590	31.085	729,292
2025-12-17	42.950	44.410	42.650	44.390	31.656	1,336,228
2025-12-16	43.300	43.810	42.150	43.320	30.893	1,104,338
2025-12-15	46.100	46.100	43.000	43.000	30.664	1,573,248
2025-12-12	44.900	46.310	44.770	45.060	32.133	1,165,675
2025-12-11	46.680	46.940	45.510	45.990	32.797	898,916
2025-12-10	48.680	48.680	46.120	46.790	33.367	1,205,433
2025-12-09	45.650	48.500	45.580	48.040	34.259	2,174,536
2025-12-08	45.950	46.800	45.000	46.460	33.132	1,443,754
2025-12-05	45.800	45.900	44.660	45.760	32.633	1,183,548
2025-12-04	47.980	47.980	45.450	45.690	32.583	1,152,573
2025-12-03	48.000	48.700	46.520	46.910	33.453	1,510,009
2025-12-02	51.000	51.500	48.150	48.330	34.465	2,019,682
2025-12-01	50.500	52.200	50.060	50.600	36.084	2,276,258
2025-11-28	48.000	51.480	47.350	50.980	36.355	2,676,056
2025-11-27	46.100	48.500	45.630	47.860	34.130	1,890,642
2025-11-26	45.980	47.500	45.760	46.250	32.982	1,555,421
2025-11-25	46.000	46.970	45.200	45.840	32.690	1,878,507
2025-11-24	41.590	45.160	41.590	44.810	31.955	1,896,045
2025-11-21	43.720	44.370	41.000	41.400	29.523	1,162,109
2025-11-20	45.350	45.350	43.230	43.830	31.256	1,035,115
2025-11-19	45.300	46.460	44.360	44.500	31.734	875,533
2025-11-18	46.280	46.650	44.160	45.300	32.305	1,353,535
2025-11-17	45.810	46.460	44.850	45.300	32.305	1,212,239
2025-11-14	45.750	46.650	44.700	45.160	32.205	2,173,497
2025-11-13	46.780	47.900	45.660	46.390	33.082	1,753,383
2025-11-12	46.900	47.170	45.810	46.570	33.210	1,332,350
2025-11-11	46.660	48.440	46.530	47.170	33.638	1,492,244
2025-11-10	47.770	48.320	45.710	47.300	33.731	2,010,167
2025-11-07	48.750	49.190	47.370	47.720	34.030	1,635,510
2025-11-06	48.480	50.140	48.030	49.240	35.114	2,162,602
2025-11-05	50.530	51.000	48.400	48.420	34.530	2,670,082
2025-11-04	53.100	53.150	50.510	50.910	36.305	2,142,358
2025-11-03	53.360	53.500	50.610	53.100	37.867	4,320,218
2025-10-31	52.500	55.500	52.000	53.730	38.316	6,639,224
2025-10-30	47.690	57.220	47.690	54.880	39.136	8,405,815
2025-10-29	47.760	49.130	47.280	47.680	34.002	1,303,086
2025-10-28	47.500	49.180	47.480	47.650	33.980	1,662,642
2025-10-27	47.600	50.300	47.600	48.980	34.929	2,283,184

← NewerPage 4 of 5 · 243 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.