Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.210	19.270	18.320	18.650	18.440	5,278,485
2024-04-29	18.290	19.040	18.290	19.040	18.825	6,819,837
2024-04-26	17.900	18.600	17.660	18.400	18.193	7,390,737
2024-04-25	17.790	18.600	17.650	18.450	18.242	5,382,710
2024-04-24	17.170	17.890	17.140	17.890	17.688	4,915,210
2024-04-23	17.190	17.420	17.010	17.220	17.026	3,744,400
2024-04-22	16.800	17.230	16.580	16.970	16.779	4,226,820
2024-04-19	17.980	18.380	17.250	17.500	17.303	6,398,700
2024-04-18	18.000	18.730	17.630	18.380	18.173	7,567,500
2024-04-17	17.350	18.150	17.350	18.150	17.945	8,275,800
2024-04-16	18.140	18.660	16.920	17.040	16.848	9,851,400
2024-04-15	18.650	18.650	16.900	17.230	17.036	7,699,500
2024-04-12	18.480	18.970	18.380	18.650	18.440	4,884,000
2024-04-11	18.110	18.790	18.030	18.380	18.173	5,898,800
2024-04-10	19.140	19.290	18.100	18.230	18.025	6,830,300
2024-04-09	19.110	19.470	18.800	19.350	19.132	6,032,650
2024-04-08	20.090	20.150	19.200	19.370	19.152	7,199,143
2024-04-03	21.010	21.400	19.720	20.140	19.913	13,136,085
2024-04-02	21.080	23.300	20.910	21.800	21.554	20,173,350
2024-04-01	20.510	21.200	20.100	21.180	20.941	8,245,300
2024-03-29	19.550	20.340	19.500	20.340	20.111	3,502,900
2024-03-28	18.760	19.780	18.760	19.600	19.379	6,579,700
2024-03-27	20.210	20.300	18.680	18.720	18.509	7,666,731
2024-03-26	20.500	20.850	19.800	20.330	20.101	6,648,800
2024-03-25	20.930	21.770	20.640	20.690	20.457	7,295,443
2024-03-22	21.650	21.830	20.800	21.320	21.080	7,578,050
2024-03-21	22.050	22.400	21.650	21.650	21.406	7,778,400
2024-03-20	21.880	22.220	21.630	22.060	21.811	8,570,737
2024-03-19	22.500	23.150	22.000	22.020	21.772	12,088,054
2024-03-18	22.100	22.870	22.080	22.550	22.296	11,730,662
2024-03-15	22.200	22.200	21.320	21.940	21.693	10,360,300
2024-03-14	22.390	22.770	21.850	22.260	22.009	16,207,229
2024-03-13	21.430	23.870	21.430	23.170	22.909	26,779,729
2024-03-12	22.830	23.450	21.630	21.700	21.455	28,802,550
2024-03-11	20.980	21.730	20.400	21.730	21.485	8,599,050
2024-03-08	19.110	19.920	18.770	19.750	19.527	11,281,716
2024-03-07	19.330	19.980	18.740	19.380	19.162	12,465,116
2024-03-06	19.180	19.550	18.900	19.180	18.964	10,253,000
2024-03-05	20.220	20.350	19.200	19.500	19.280	17,688,515
2024-03-04	18.960	21.000	18.500	20.510	20.279	23,677,283
2024-03-01	18.530	19.300	18.340	19.090	18.875	14,039,935
2024-02-29	18.470	18.940	17.800	18.430	18.222	13,131,351
2024-02-28	19.430	19.430	17.600	17.600	17.402	16,335,120
2024-02-27	18.180	19.880	18.000	19.550	19.330	16,267,955
2024-02-26	18.420	18.780	17.840	18.340	18.133	13,836,550
2024-02-23	18.190	18.990	17.690	18.680	18.469	17,924,955
2024-02-22	16.110	17.880	15.980	17.880	17.678	12,544,900
2024-02-21	15.600	16.820	15.310	16.250	16.067	11,863,170
2024-02-20	15.270	16.480	14.910	15.800	15.622	11,652,100
2024-02-19	14.400	15.350	14.020	15.270	15.098	12,357,335
2024-02-08	13.100	14.600	12.720	14.450	14.287	14,888,817
2024-02-07	15.060	15.060	13.550	13.550	13.397	15,480,892
2024-02-06	15.040	15.900	15.040	15.060	14.890	13,727,100
2024-02-05	19.680	19.740	16.710	16.710	16.522	16,218,000
2024-02-02	17.110	18.570	17.110	18.570	18.361	3,095,000
2024-02-01	17.010	17.340	16.500	16.880	16.690	4,240,300
2024-01-31	17.710	18.040	16.940	17.010	16.818	4,572,871
2024-01-30	18.400	18.560	17.820	17.820	17.619	3,499,800
2024-01-29	19.090	19.350	18.300	18.340	18.133	4,498,400
2024-01-26	19.420	19.660	19.080	19.150	18.934	4,245,100

← NewerPage 11 of 21 · 1,219 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.