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
2025-07-25	34.820	37.980	34.510	37.000	26.386	5,193,892
2025-07-24	33.170	34.310	32.480	34.160	24.360	2,974,122
2025-07-23	32.920	33.960	32.000	33.170	23.654	2,254,554
2025-07-22	32.880	33.480	32.300	32.920	23.476	2,682,818
2025-07-21	31.140	33.580	30.860	32.880	23.448	5,753,483
2025-07-18	30.150	31.180	29.960	31.140	22.207	2,731,996
2025-07-17	30.820	30.820	29.670	30.030	21.415	3,823,967
2025-07-16	31.290	31.290	30.160	30.310	21.615	1,575,998
2025-07-15	30.710	31.260	30.200	30.960	22.078	2,195,911
2025-07-14	29.400	31.200	29.260	30.830	21.986	3,317,258
2025-07-11	28.990	29.590	28.700	29.400	20.966	1,607,715
2025-07-10	29.640	29.700	28.520	28.990	20.674	1,750,581
2025-07-09	29.580	30.260	28.900	29.700	21.180	3,027,949
2025-07-08	28.910	29.500	28.730	29.160	20.795	2,062,555
2025-07-07	28.610	29.910	28.600	28.750	20.502	1,859,844
2025-07-04	29.260	29.380	28.680	29.030	20.702	2,477,256
2025-07-03	29.490	29.490	28.360	29.160	20.795	2,632,411
2025-07-02	30.510	30.510	29.270	29.390	20.959	2,177,105
2025-07-01	30.650	30.950	29.500	30.530	21.772	2,976,516
2025-06-30	30.000	32.310	29.950	30.760	21.936	6,178,869
2025-06-27	31.620	32.000	29.790	29.790	21.244	3,554,423
2025-06-26	30.470	32.400	30.260	31.620	22.549	3,811,516
2025-06-25	31.130	31.500	30.100	30.260	21.579	2,156,326
2025-06-24	31.120	32.000	31.000	31.260	22.292	1,818,573
2025-06-23	30.260	31.490	29.730	31.160	22.191	1,299,387
2025-06-20	29.820	31.270	29.450	30.350	21.614	1,961,398
2025-06-19	30.600	32.300	29.650	29.960	21.337	2,278,087
2025-06-18	33.490	33.490	30.500	31.090	22.141	2,471,009
2025-06-17	33.680	34.880	31.200	31.970	22.768	5,280,913
2025-06-16	30.030	33.020	29.250	32.440	23.103	3,902,974
2025-06-13	29.820	30.640	29.790	30.340	21.607	2,836,043
2025-06-12	29.660	31.770	29.610	30.200	21.507	3,690,141
2025-06-11	30.030	30.980	29.620	29.900	21.294	1,563,710
2025-06-10	30.500	31.280	29.640	30.030	21.386	2,468,923
2025-06-09	32.400	32.920	30.550	30.760	21.906	3,806,062
2025-06-06	32.210	32.830	31.580	32.400	23.074	2,303,336
2025-06-05	31.990	32.990	31.300	32.410	23.081	2,947,824
2025-06-04	30.940	32.540	29.970	31.990	22.782	3,923,689
2025-06-03	29.700	31.270	28.690	30.510	21.728	4,838,272
2025-05-30	28.970	29.530	28.480	29.160	20.767	2,718,997
2025-05-29	28.030	29.500	28.030	29.060	20.696	5,572,574
2025-05-28	29.670	31.620	27.030	29.040	20.681	12,003,131
2025-05-27	33.330	34.420	28.790	29.730	21.173	10,316,664
2025-05-26	34.820	34.820	32.000	32.520	23.160	3,724,544
2025-05-23	34.400	35.230	33.910	34.000	24.214	3,495,352
2025-05-22	34.780	36.060	34.550	35.450	25.246	3,169,262
2025-05-21	36.000	36.580	33.080	34.850	24.819	4,697,858
2025-05-20	34.570	36.790	34.280	36.060	25.681	4,915,701
2025-05-19	32.040	36.180	32.040	36.070	25.688	8,147,596
2025-05-16	29.240	32.170	29.240	31.920	22.732	6,139,610
2025-05-15	30.020	30.650	29.000	29.450	20.973	4,454,104
2025-05-14	31.650	32.200	29.880	30.720	21.878	6,530,283
2025-05-13	29.440	32.500	29.440	32.290	22.996	8,571,088
2025-05-12	29.110	29.990	28.150	29.420	20.952	8,200,075
2025-05-09	28.960	31.200	28.120	29.400	20.938	13,054,934
2025-05-08	25.500	31.560	24.580	28.980	20.639	19,082,891
2025-05-07	22.320	26.320	22.320	26.320	18.744	9,968,884
2025-05-06	20.900	22.180	20.850	21.930	15.618	5,226,827
2025-04-30	19.500	20.870	18.810	20.500	14.599	6,893,691
2025-04-29	19.490	20.210	19.030	19.520	13.902	2,743,395

← NewerPage 6 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.