Ways Electron Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.690	15.770	15.280	15.660	15.598	6,327,428
2024-07-25	15.610	15.890	15.230	15.630	15.568	10,527,800
2024-07-24	15.590	17.490	15.510	16.120	16.056	16,580,586
2024-07-23	15.450	15.900	15.180	15.900	15.837	8,671,500
2024-07-22	15.960	16.000	15.510	15.630	15.568	10,594,892
2024-07-19	14.710	16.200	14.650	16.200	16.136	7,551,800
2024-07-18	15.000	15.010	14.360	14.730	14.672	2,784,200
2024-07-17	15.470	15.490	15.050	15.050	14.991	1,709,200
2024-07-16	15.370	15.600	15.170	15.470	15.409	1,678,300
2024-07-15	15.690	15.820	15.350	15.460	15.399	1,422,800
2024-07-12	16.130	16.130	15.700	15.780	15.718	1,894,000
2024-07-11	15.700	16.000	15.560	16.000	15.937	2,976,500
2024-07-10	15.400	15.680	15.360	15.410	15.349	2,292,600
2024-07-09	14.820	15.510	14.710	15.480	15.419	3,170,200
2024-07-08	15.150	15.220	14.750	14.820	14.762	1,858,600
2024-07-05	14.910	14.910	14.910	14.910	14.851	0
2024-07-04	15.430	15.630	14.870	14.910	14.851	2,755,100
2024-07-03	15.730	15.750	15.400	15.500	15.439	1,879,800
2024-07-02	16.090	16.090	15.700	15.730	15.668	2,160,300
2024-07-01	16.210	16.220	15.670	15.970	15.907	2,643,400
2024-06-28	15.580	16.600	15.090	16.150	16.086	4,315,400
2024-06-27	16.450	16.630	16.010	16.020	15.957	3,085,100
2024-06-26	15.680	16.540	15.680	16.530	16.465	4,273,300
2024-06-25	15.880	16.660	15.520	15.880	15.817	4,371,500
2024-06-24	16.550	16.590	15.740	15.790	15.728	2,952,100
2024-06-21	16.680	16.820	16.330	16.680	16.614	1,856,300
2024-06-20	17.180	17.320	16.700	16.760	16.694	2,667,400
2024-06-19	17.450	17.570	17.150	17.210	17.142	2,521,000
2024-06-18	17.250	17.570	17.200	17.450	17.381	2,957,700
2024-06-17	17.020	17.380	16.900	17.200	17.132	2,673,500
2024-06-14	16.950	17.220	16.840	17.170	17.102	3,340,800
2024-06-13	17.580	17.580	16.960	17.000	16.933	5,046,300
2024-06-12	17.130	17.790	17.120	17.490	17.421	6,013,292
2024-06-11	16.520	16.840	15.860	16.830	16.764	3,193,274
2024-06-07	16.230	16.650	16.150	16.500	16.435	3,562,254
2024-06-06	16.820	17.090	15.900	16.040	15.977	4,823,000
2024-06-05	16.920	17.180	16.700	16.700	16.634	2,631,700
2024-06-04	17.840	17.840	16.760	17.060	16.993	4,139,600
2024-06-03	17.810	18.100	17.500	17.710	17.640	3,230,000
2024-05-31	17.350	18.180	17.170	17.990	17.919	4,371,800
2024-05-30	17.250	17.610	16.960	17.360	17.292	1,750,600
2024-05-29	17.270	17.680	17.170	17.430	17.361	2,372,000
2024-05-28	17.440	17.680	17.250	17.280	17.212	2,398,000
2024-05-27	17.510	17.740	16.920	17.740	17.670	3,890,800
2024-05-24	18.010	18.100	17.520	17.540	17.471	3,589,700
2024-05-23	18.760	18.760	18.030	18.060	17.989	4,247,800
2024-05-22	18.490	18.870	18.250	18.810	18.736	5,236,600
2024-05-21	18.160	18.460	18.060	18.350	18.278	2,709,100
2024-05-20	18.510	18.800	18.370	18.480	18.272	4,211,100
2024-05-17	18.010	18.660	17.800	18.640	18.430	5,749,903
2024-05-16	18.280	18.500	18.030	18.100	17.896	4,708,554
2024-05-15	18.560	18.900	18.200	18.200	17.995	9,035,431
2024-05-14	17.900	19.510	17.900	18.890	18.677	13,924,885
2024-05-13	18.360	18.460	17.720	17.740	17.540	4,459,700
2024-05-10	19.250	19.370	18.600	18.640	18.430	6,594,700
2024-05-09	18.500	19.120	18.500	19.080	18.865	4,760,900
2024-05-08	19.100	19.100	18.500	18.520	18.311	4,350,660
2024-05-07	19.390	19.540	19.080	19.130	18.914	6,832,010
2024-05-06	18.900	19.450	18.780	19.220	19.003	6,830,600
2024-04-30	19.210	19.270	18.320	18.650	18.440	5,278,485

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0200 CNY
2025-04-24	0.0550 CNY
2024-05-21	0.1360 CNY
2023-12-07	0.1420 CNY
2023-05-31	0.1000 CNY
2022-05-31	0.0500 CNY
2021-06-09	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.