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
2024-10-30	17.910	18.270	17.620	17.980	12.805	2,043,228
2024-10-29	18.900	18.940	18.060	18.060	12.862	2,722,934
2024-10-28	18.150	19.270	18.050	18.990	13.524	4,529,421
2024-10-25	17.500	18.190	17.500	17.810	12.684	2,678,404
2024-10-24	17.530	17.870	17.060	17.520	12.477	1,919,111
2024-10-23	17.710	18.010	17.460	17.590	12.527	1,932,464
2024-10-22	17.360	18.370	17.060	17.710	12.612	3,827,671
2024-10-21	17.120	17.770	16.700	17.390	12.385	3,745,959
2024-10-18	15.980	17.580	15.750	16.930	12.057	3,517,669
2024-10-17	15.940	16.510	15.900	16.060	11.437	2,263,132
2024-10-16	15.420	16.200	15.060	15.780	11.238	2,267,466
2024-10-15	15.650	16.180	15.430	15.500	11.039	2,357,749
2024-10-14	15.140	15.720	14.900	15.710	11.188	2,205,294
2024-10-11	15.810	15.860	14.840	14.990	10.675	2,378,730
2024-10-10	16.190	16.450	15.500	15.860	11.295	2,355,612
2024-10-09	17.200	17.310	15.920	16.150	11.501	4,683,106
2024-10-08	19.290	19.500	17.010	18.050	12.855	5,557,385
2024-09-30	14.500	16.660	14.310	16.340	11.637	4,051,894
2024-09-27	13.460	14.100	13.450	13.990	9.963	1,278,354
2024-09-26	13.120	13.340	12.800	13.330	9.493	1,198,328
2024-09-25	12.710	13.180	12.710	13.150	9.365	1,203,148
2024-09-24	12.130	12.650	11.940	12.620	8.988	1,314,859
2024-09-23	12.020	12.360	11.890	12.130	8.639	569,408
2024-09-20	11.960	12.190	11.890	11.990	8.539	609,617
2024-09-19	11.660	12.100	11.550	12.040	8.575	815,948
2024-09-18	12.140	12.140	11.420	11.570	8.240	801,333
2024-09-13	12.340	12.340	11.970	12.040	8.575	546,620
2024-09-12	12.290	12.490	12.250	12.320	8.774	650,522
2024-09-11	12.350	12.430	12.100	12.290	8.753	598,381
2024-09-10	12.150	12.440	12.070	12.410	8.838	525,497
2024-09-09	12.290	12.410	12.050	12.210	8.696	452,058
2024-09-06	12.730	12.790	12.200	12.290	8.753	847,385
2024-09-05	12.540	12.820	12.500	12.810	9.123	794,967
2024-09-04	12.700	12.740	12.360	12.460	8.874	859,937
2024-09-03	12.900	12.940	12.620	12.740	9.073	787,235
2024-09-02	13.070	13.290	12.740	12.750	9.080	895,507
2024-08-30	12.960	13.390	12.960	13.200	9.401	1,487,553
2024-08-29	12.820	13.200	12.680	13.120	9.344	668,620
2024-08-28	12.590	12.980	12.300	12.820	9.130	829,166
2024-08-27	12.750	12.870	12.500	12.580	8.959	699,875
2024-08-26	12.610	12.950	12.520	12.820	9.130	779,368
2024-08-23	12.730	12.800	12.410	12.620	8.988	745,136
2024-08-22	13.090	13.160	12.660	12.760	9.087	644,959
2024-08-21	13.010	13.210	12.900	12.920	9.201	467,573
2024-08-20	13.340	13.590	12.900	13.060	9.301	985,196
2024-08-19	13.830	13.830	13.280	13.460	9.586	842,763
2024-08-16	13.420	13.730	13.410	13.690	9.750	1,110,282
2024-08-15	13.170	13.510	13.080	13.420	9.557	1,448,386
2024-08-14	13.320	13.470	13.210	13.270	9.451	599,785
2024-08-13	13.270	13.340	13.060	13.320	9.486	959,513
2024-08-12	13.610	13.610	13.140	13.310	9.479	656,250
2024-08-09	13.410	13.690	13.360	13.480	9.600	888,932
2024-08-08	13.620	13.630	13.140	13.410	9.550	1,162,667
2024-08-07	13.490	13.810	13.410	13.630	9.707	1,093,576
2024-08-06	13.260	13.520	13.210	13.330	9.493	833,929
2024-08-05	13.750	13.920	13.020	13.150	9.365	1,635,697
2024-08-02	14.180	14.300	13.810	13.900	9.899	1,029,446
2024-08-01	14.270	14.380	14.170	14.280	10.170	810,241
2024-07-31	13.830	14.300	13.700	14.270	10.163	1,514,853
2024-07-30	13.870	14.090	13.690	13.950	9.935	1,008,945

← NewerPage 9 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.