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
2025-10-27	47.600	50.300	47.600	48.980	34.929	2,283,184
2025-10-24	50.480	50.480	45.650	47.570	33.923	2,557,179
2025-10-23	47.000	47.000	44.870	46.000	32.804	1,744,813
2025-10-22	47.420	47.710	45.900	46.110	32.882	1,296,136
2025-10-21	47.230	48.770	46.730	47.190	33.652	1,690,273
2025-10-20	49.950	51.000	46.290	47.140	33.617	1,584,209
2025-10-17	50.380	50.700	48.450	48.540	34.615	1,303,300
2025-10-16	50.700	52.780	49.990	50.070	35.706	1,492,922
2025-10-15	50.010	53.170	50.010	50.710	36.163	1,468,272
2025-10-14	54.000	55.050	50.490	50.540	36.041	1,590,429
2025-10-13	47.710	55.000	47.710	53.610	38.231	2,374,209
2025-10-10	57.000	57.980	55.480	56.130	40.028	1,923,798
2025-10-09	55.600	57.880	54.190	56.950	40.613	3,689,229
2025-09-30	54.430	55.860	54.080	55.580	39.636	2,219,873
2025-09-29	55.480	56.500	54.370	54.430	38.816	2,864,671
2025-09-26	51.740	58.010	50.700	57.100	40.720	6,174,504
2025-09-25	50.800	51.940	49.010	51.940	37.040	3,216,026
2025-09-24	51.300	53.380	50.670	51.640	36.826	1,621,578
2025-09-23	54.710	55.900	50.120	51.550	36.762	2,896,259
2025-09-22	48.530	54.940	48.530	54.940	39.179	3,631,293
2025-09-19	50.170	50.420	47.640	48.940	34.900	3,670,669
2025-09-18	52.420	53.620	49.000	50.000	35.656	2,748,743
2025-09-17	54.500	55.050	52.400	53.420	38.095	2,291,941
2025-09-16	56.700	57.090	54.080	54.420	38.808	2,482,802
2025-09-15	57.000	57.800	54.300	56.760	40.477	3,981,350
2025-09-12	52.530	58.190	52.500	57.800	41.219	5,339,959
2025-09-11	49.000	53.680	47.920	53.250	37.974	3,542,134
2025-09-10	48.350	50.440	47.380	48.790	34.793	2,537,572
2025-09-09	47.580	49.500	46.860	48.080	34.287	1,996,188
2025-09-08	46.200	48.140	44.310	47.650	33.980	2,858,037
2025-09-05	47.570	47.880	42.250	46.250	32.982	3,288,968
2025-09-04	47.780	49.900	47.020	47.890	34.152	2,230,036
2025-09-03	47.340	48.800	45.710	47.890	34.152	2,621,266
2025-09-02	48.500	48.770	46.460	47.570	33.923	2,714,210
2025-09-01	44.520	48.880	44.520	48.300	34.444	4,210,347
2025-08-29	46.300	46.300	42.890	44.100	31.449	3,145,819
2025-08-28	43.600	46.500	42.400	46.310	33.025	4,082,258
2025-08-27	43.280	44.200	42.450	42.900	30.593	2,380,351
2025-08-26	43.090	43.850	42.000	43.070	30.714	2,016,148
2025-08-25	43.990	44.880	42.560	43.000	30.664	1,985,211
2025-08-22	43.410	43.770	42.420	43.500	31.021	1,864,364
2025-08-21	43.690	44.680	42.800	43.200	30.807	1,613,035
2025-08-20	42.940	44.820	42.220	43.480	31.007	1,603,947
2025-08-19	43.900	44.150	42.720	43.100	30.736	1,711,046
2025-08-18	43.200	44.290	42.560	43.740	31.192	2,212,119
2025-08-15	43.660	43.660	41.690	42.770	30.500	2,792,570
2025-08-14	45.320	46.500	43.610	43.660	31.135	1,948,216
2025-08-13	43.900	45.000	43.350	45.000	32.091	2,240,863
2025-08-12	42.600	44.080	42.050	43.750	31.199	2,792,812
2025-08-11	40.020	42.930	40.020	42.880	30.579	3,221,241
2025-08-08	38.080	40.660	36.800	40.290	28.732	3,922,636
2025-08-07	38.800	39.460	38.300	38.730	27.619	2,067,961
2025-08-06	37.080	38.890	36.500	38.730	27.619	3,436,692
2025-08-05	36.750	37.950	36.410	36.740	26.200	1,385,528
2025-08-04	35.970	37.300	34.960	36.700	26.172	2,026,694
2025-08-01	36.520	36.590	35.510	35.970	25.651	2,493,603
2025-07-31	37.970	37.970	36.060	36.410	25.965	2,229,389
2025-07-30	36.740	38.140	35.680	37.970	27.077	2,615,608
2025-07-29	38.820	38.910	36.820	36.920	26.329	3,076,865
2025-07-28	37.000	39.010	35.010	38.820	27.684	5,478,657

← NewerPage 5 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.