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
2026-10-22	22.370	23.150	21.810	21.810	21.810	1,549,910
2026-10-21	23.480	23.550	22.220	22.310	22.310	1,649,491
2026-10-20	22.920	23.660	22.900	23.310	23.310	1,676,390
2026-10-19	22.690	23.130	21.810	23.030	23.030	1,434,932
2026-10-16	23.160	23.580	22.650	22.780	22.780	1,904,699
2026-10-15	23.240	23.920	22.520	22.580	22.580	2,221,641
2026-10-14	24.990	24.990	23.800	23.940	23.940	2,256,061
2026-10-13	24.550	25.950	23.020	25.220	25.220	4,496,994
2026-10-12	26.000	26.420	24.920	24.970	24.970	3,251,564
2026-10-09	24.320	26.240	23.370	25.900	25.900	4,819,904
2026-10-08	23.800	25.650	23.500	24.140	24.140	3,516,922
2026-09-30	23.950	25.000	23.510	23.990	23.990	3,263,367
2026-09-29	25.250	25.800	23.790	23.910	23.910	4,799,296
2026-09-28	24.580	26.660	23.220	25.950	25.950	6,453,777
2026-09-24	24.150	25.200	23.510	24.820	24.820	3,480,883
2026-09-23	22.630	25.390	22.410	24.030	24.030	4,120,649
2026-09-22	22.900	22.990	22.500	22.650	22.650	2,300,394
2026-09-21	23.400	23.470	21.770	22.590	22.590	3,549,666
2026-09-18	22.880	23.670	22.870	23.430	23.430	1,371,681
2026-09-17	23.060	23.160	22.530	22.760	22.760	1,007,532
2026-09-16	22.630	23.240	22.130	22.980	22.980	1,033,628
2026-09-15	23.390	24.230	22.570	22.610	22.610	1,259,500
2026-09-14	22.850	24.690	22.850	23.320	23.320	1,804,786
2026-09-11	24.000	24.000	22.630	22.980	22.980	1,227,532
2026-09-10	23.890	24.200	23.500	23.780	23.780	918,512
2026-09-09	24.300	24.510	24.000	24.140	24.140	911,112
2026-09-08	24.690	24.790	24.160	24.300	24.300	1,079,364
2026-09-07	24.580	25.000	24.370	24.760	24.760	1,490,143
2026-09-04	25.010	25.880	24.540	24.760	24.760	1,931,116
2026-09-03	25.750	25.920	24.310	24.710	24.710	2,320,305
2026-09-02	26.140	26.230	25.260	25.430	25.430	1,589,319
2026-09-01	27.130	27.240	26.330	26.450	26.450	1,359,550
2026-08-31	27.470	27.540	26.160	27.130	27.130	2,273,171
2026-08-28	27.740	28.900	27.520	27.740	27.740	1,570,548
2026-08-27	27.040	27.770	27.040	27.660	27.660	1,042,572
2026-08-26	27.780	27.810	26.800	27.180	27.180	1,057,860
2026-08-25	26.100	28.120	25.890	27.770	27.770	1,749,488
2026-08-24	26.980	27.240	25.720	26.360	26.360	1,435,291
2026-08-21	27.520	27.550	26.510	27.000	27.000	1,050,765
2026-08-20	26.490	28.180	26.490	27.570	27.570	1,227,847
2026-08-19	27.940	28.260	26.530	26.880	26.880	1,726,992
2026-08-18	28.220	28.590	27.700	28.300	28.300	1,331,231
2026-08-17	27.270	28.500	27.100	28.500	28.500	1,587,620
2026-08-14	27.820	28.220	26.730	27.370	27.370	2,157,286
2026-08-13	29.050	29.290	27.510	27.610	27.610	1,961,525
2026-08-12	28.770	29.460	28.600	28.820	28.820	1,567,087
2026-08-11	28.650	29.290	28.390	28.980	28.980	2,224,447
2026-08-10	28.350	28.950	27.870	28.530	28.530	2,084,947
2026-08-07	27.800	28.390	26.610	28.350	28.350	1,955,156
2026-08-06	27.550	28.180	27.010	27.600	27.600	1,826,494
2026-08-05	27.360	28.060	26.830	27.690	27.690	1,913,055
2026-08-04	26.600	27.140	25.810	26.910	26.910	1,778,683
2026-08-03	25.770	26.350	25.500	26.050	26.050	1,949,550
2026-07-31	25.380	26.670	25.160	25.760	25.760	3,142,121
2026-07-30	25.130	25.250	23.900	24.230	24.230	2,527,534
2026-07-29	26.450	26.660	24.830	25.360	25.360	3,395,350
2026-07-28	27.870	28.200	26.220	26.670	26.670	5,010,760
2026-07-27	24.480	28.200	23.510	28.200	28.200	4,450,577
2026-07-24	23.680	24.210	23.280	23.500	23.500	1,491,291
2026-07-23	23.670	24.000	23.000	23.750	23.750	1,233,176

Page 1 of 1 · 60 trading days

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.