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
2025-01-23	16.720	17.250	16.550	16.600	11.822	1,007,753
2025-01-22	16.690	16.800	16.420	16.580	11.808	1,101,793
2025-01-21	16.860	17.020	16.450	16.720	11.907	1,133,137
2025-01-20	16.560	17.070	16.150	16.880	12.021	1,466,756
2025-01-17	16.450	16.600	16.280	16.490	11.744	696,998
2025-01-16	16.340	16.880	16.340	16.510	11.758	1,000,598
2025-01-15	16.320	16.560	16.110	16.340	11.637	794,691
2025-01-14	15.500	16.380	15.490	16.320	11.623	1,317,499
2025-01-13	15.200	15.660	14.830	15.230	10.846	1,163,876
2025-01-10	16.050	16.140	15.340	15.350	10.932	1,001,452
2025-01-09	15.930	16.200	15.720	15.830	11.274	1,003,038
2025-01-08	16.310	16.380	15.210	15.930	11.345	1,106,396
2025-01-07	15.810	16.390	15.520	16.310	11.615	1,149,538
2025-01-06	16.100	16.100	14.860	15.810	11.259	1,162,070
2025-01-03	16.610	16.610	15.740	15.860	11.295	980,103
2025-01-02	16.820	17.120	16.250	16.480	11.736	1,310,556
2024-12-31	17.290	17.650	16.650	16.730	11.915	1,296,097
2024-12-30	17.620	17.620	16.860	17.400	12.392	1,129,598
2024-12-27	17.580	17.950	17.390	17.650	12.570	767,974
2024-12-26	17.410	17.780	17.170	17.570	12.513	1,213,245
2024-12-25	17.500	17.830	17.000	17.420	12.406	1,293,518
2024-12-24	17.980	18.080	17.330	17.840	12.705	1,263,717
2024-12-23	19.300	19.400	17.440	17.680	12.591	2,502,304
2024-12-20	18.800	19.500	18.430	19.270	13.723	1,490,834
2024-12-19	18.630	18.880	18.180	18.770	13.367	1,230,703
2024-12-18	18.490	18.850	17.740	18.700	13.317	1,020,782
2024-12-17	19.180	19.320	18.450	18.580	13.232	2,097,078
2024-12-16	19.390	19.540	19.040	19.180	13.659	1,172,529
2024-12-13	19.850	19.850	19.260	19.320	13.759	914,610
2024-12-12	19.790	19.960	19.500	19.840	14.129	1,227,284
2024-12-11	19.680	19.870	19.420	19.790	14.094	987,054
2024-12-10	20.100	20.330	19.670	19.670	14.008	1,320,727
2024-12-09	19.600	19.880	19.150	19.470	13.866	1,133,949
2024-12-06	19.630	19.860	19.000	19.630	13.980	2,016,068
2024-12-05	19.080	19.660	19.070	19.470	13.866	1,198,183
2024-12-04	19.480	19.550	19.020	19.180	13.659	810,229
2024-12-03	19.600	19.760	19.050	19.500	13.887	1,011,533
2024-12-02	19.290	19.640	18.970	19.490	13.880	923,774
2024-11-29	18.920	19.290	18.450	19.160	13.645	1,129,049
2024-11-28	18.900	19.160	18.680	18.890	13.453	914,523
2024-11-27	18.070	18.700	17.460	18.700	13.317	1,651,518
2024-11-26	18.450	18.740	18.030	18.150	12.926	1,247,948
2024-11-25	18.350	18.440	17.840	18.370	13.082	1,291,249
2024-11-22	18.980	19.140	18.080	18.150	12.926	1,876,376
2024-11-21	19.100	19.490	18.610	18.990	13.524	1,931,902
2024-11-20	18.880	19.410	18.680	19.260	13.716	1,637,865
2024-11-19	18.660	18.990	18.200	18.920	13.474	1,456,198
2024-11-18	19.650	19.670	18.100	18.780	13.375	1,757,124
2024-11-15	20.020	20.390	19.040	19.460	13.859	1,535,408
2024-11-14	21.090	21.240	20.000	20.020	14.258	1,990,058
2024-11-13	20.810	21.990	20.600	21.170	15.077	3,040,746
2024-11-12	21.110	21.110	20.260	20.850	14.849	3,164,938
2024-11-11	19.940	21.150	19.830	21.150	15.062	4,303,910
2024-11-08	19.500	20.780	19.190	20.310	14.464	3,635,704
2024-11-07	18.910	19.270	18.700	19.150	13.638	1,589,681
2024-11-06	18.900	19.490	18.600	18.850	13.424	2,388,568
2024-11-05	18.390	19.320	18.300	19.080	13.588	3,336,530
2024-11-04	18.790	18.820	17.300	18.450	13.140	4,708,946
2024-11-01	19.900	21.650	18.570	18.780	13.375	6,810,969
2024-10-31	18.200	18.650	17.750	18.560	13.218	2,171,562

← NewerPage 8 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.