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
2025-04-28	18.900	19.670	18.000	19.490	13.880	2,874,845
2025-04-25	18.950	19.300	18.730	19.160	13.645	1,461,443
2025-04-24	18.810	19.130	18.320	18.940	13.488	3,145,903
2025-04-23	17.580	19.100	17.580	19.000	13.531	3,393,958
2025-04-22	17.650	17.750	17.460	17.660	12.577	831,513
2025-04-21	17.330	17.700	17.080	17.650	12.570	991,215
2025-04-18	17.390	17.610	17.010	17.400	12.392	1,330,112
2025-04-17	17.160	17.660	16.950	17.350	12.356	849,895
2025-04-16	17.510	17.630	16.830	17.170	12.228	948,138
2025-04-15	17.520	17.640	17.290	17.560	12.506	887,766
2025-04-14	17.490	17.850	17.410	17.440	12.420	925,274
2025-04-11	17.460	17.660	17.170	17.420	12.406	991,124
2025-04-10	17.070	17.960	17.070	17.510	12.470	1,875,473
2025-04-09	15.690	16.930	14.510	16.710	11.900	2,066,534
2025-04-08	15.490	16.360	15.460	15.970	11.373	1,728,911
2025-04-07	18.080	18.090	15.320	15.430	10.989	1,786,436
2025-04-03	18.400	18.930	18.320	18.660	13.289	1,250,277
2025-04-02	18.080	18.700	18.030	18.600	13.246	1,412,059
2025-04-01	18.110	18.540	18.030	18.080	12.876	1,641,148
2025-03-31	18.000	18.180	17.730	18.110	12.897	917,968
2025-03-28	18.340	18.460	18.020	18.220	12.976	641,200
2025-03-27	18.700	18.700	18.010	18.310	13.040	1,450,818
2025-03-26	18.450	18.860	18.000	18.600	13.246	950,859
2025-03-25	18.120	18.480	17.710	18.450	13.140	1,553,902
2025-03-24	19.000	19.180	17.590	18.120	12.905	1,893,516
2025-03-21	19.500	19.640	19.000	19.160	13.645	1,273,060
2025-03-20	19.760	19.950	19.430	19.610	13.966	1,338,167
2025-03-19	20.040	20.200	19.600	19.780	14.087	1,113,698
2025-03-18	19.990	20.380	19.990	20.150	14.350	863,979
2025-03-17	20.390	20.390	19.850	20.080	14.300	1,092,046
2025-03-14	19.670	20.300	19.390	20.250	14.421	1,579,009
2025-03-13	19.850	19.970	19.120	19.790	14.094	1,730,794
2025-03-12	19.910	20.120	19.820	19.980	14.229	1,406,017
2025-03-11	19.700	20.070	19.650	19.910	14.179	1,495,982
2025-03-10	19.790	20.130	19.570	20.050	14.279	2,593,365
2025-03-07	19.990	20.140	19.480	19.650	13.994	1,722,316
2025-03-06	19.690	20.250	19.500	19.960	14.215	2,477,293
2025-03-05	19.800	19.980	19.260	19.630	13.980	1,672,529
2025-03-04	19.120	20.140	18.910	19.800	14.101	2,408,732
2025-03-03	18.780	19.540	18.460	19.070	13.581	2,681,536
2025-02-28	19.550	19.970	18.640	18.710	13.325	3,547,327
2025-02-27	20.200	20.400	19.440	19.990	14.236	3,758,483
2025-02-26	21.170	21.200	20.100	20.400	14.528	7,016,006
2025-02-25	18.900	21.490	18.670	21.200	15.098	8,000,021
2025-02-24	19.230	19.270	18.590	19.010	13.538	1,466,141
2025-02-21	18.880	19.300	18.510	19.200	13.674	2,301,068
2025-02-20	18.590	18.950	18.540	18.910	13.467	1,812,434
2025-02-19	18.360	18.730	18.080	18.680	13.303	1,832,950
2025-02-18	18.910	18.990	18.040	18.360	13.075	2,087,722
2025-02-17	18.780	19.090	18.610	18.990	13.524	2,761,810
2025-02-14	18.510	18.930	18.340	18.820	13.403	1,776,493
2025-02-13	19.090	19.100	18.350	18.490	13.168	2,242,676
2025-02-12	18.650	19.100	18.560	18.860	13.431	2,195,902
2025-02-11	18.990	19.010	18.400	18.670	13.296	2,649,998
2025-02-10	18.200	19.200	17.890	19.050	13.567	4,038,480
2025-02-07	17.780	18.180	17.500	17.970	12.798	2,547,311
2025-02-06	17.370	17.850	17.210	17.780	12.662	1,661,191
2025-02-05	17.210	17.570	17.000	17.470	12.442	2,721,450
2025-01-27	17.110	17.340	16.750	17.140	12.207	1,450,733
2025-01-24	16.690	17.200	16.440	17.130	12.199	1,414,866

← NewerPage 7 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.