Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.830	19.550	18.770	19.510	19.290	6,240,035
2024-01-24	19.130	19.280	18.280	18.910	18.697	5,802,701
2024-01-23	18.960	19.840	18.750	19.090	18.875	6,738,242
2024-01-22	19.950	20.430	18.820	18.970	18.756	7,562,700
2024-01-19	20.150	20.330	19.810	19.820	19.597	4,563,700
2024-01-18	19.900	20.290	19.560	20.250	20.022	6,418,300
2024-01-17	20.200	20.590	19.930	19.940	19.715	5,566,693
2024-01-16	20.500	20.550	19.880	20.290	20.061	6,113,400
2024-01-15	20.710	20.710	20.710	20.710	20.477	0
2024-01-12	21.340	21.560	20.480	20.710	20.477	8,326,182
2024-01-11	20.510	21.430	20.510	21.340	21.099	9,450,365
2024-01-10	21.600	21.610	20.630	20.750	20.516	12,646,320
2024-01-09	22.270	22.910	21.500	21.910	21.663	15,598,200
2024-01-08	24.000	24.180	22.530	22.530	22.276	17,605,550
2024-01-05	27.000	27.480	25.030	25.030	24.748	21,595,689
2024-01-04	26.110	29.210	26.110	27.810	27.497	31,007,109
2024-01-03	26.110	27.620	25.010	27.100	26.795	26,576,182
2024-01-02	26.900	27.840	25.940	25.940	25.648	30,150,664
2023-12-29	23.480	26.170	23.300	26.170	25.875	16,216,625
2023-12-28	24.500	24.940	23.200	23.790	23.522	16,029,812
2023-12-27	25.380	25.380	23.800	25.050	24.768	19,952,546
2023-12-26	24.300	26.550	24.110	25.940	25.648	29,602,074
2023-12-25	23.310	24.160	23.030	24.140	23.868	10,207,300
2023-12-22	23.750	24.700	23.380	23.650	23.383	13,161,157
2023-12-21	23.750	23.940	22.890	23.780	23.512	13,321,065
2023-12-20	23.770	25.120	23.510	24.340	24.066	18,268,097
2023-12-19	23.950	24.410	23.440	23.510	23.245	11,335,285
2023-12-18	24.000	24.400	23.400	23.710	23.443	11,742,002
2023-12-15	23.280	24.520	22.850	24.190	23.917	16,919,800
2023-12-14	26.560	26.800	23.900	23.900	23.631	23,581,115
2023-12-13	26.330	28.100	25.550	26.550	26.251	23,370,776
2023-12-12	26.300	27.570	26.050	26.760	26.458	25,715,861
2023-12-11	24.870	26.600	24.370	26.450	26.152	25,723,167
2023-12-08	25.290	26.420	25.290	25.290	25.005	23,742,685
2023-12-07	28.100	28.100	28.100	28.100	27.783	2,618,200
2023-12-06	34.000	34.980	31.360	31.360	30.866	36,250,217
2023-12-05	32.500	34.840	29.870	34.840	34.291	31,841,477
2023-12-04	29.000	31.670	28.030	31.670	31.171	27,482,792
2023-12-01	25.470	28.790	25.210	28.790	28.337	25,586,651
2023-11-30	24.570	27.300	24.570	26.170	25.758	34,059,063
2023-11-29	27.300	27.300	27.300	27.300	26.870	1,385,500
2023-11-28	30.000	33.790	27.650	30.330	29.852	48,386,179
2023-11-27	27.720	30.720	27.700	30.720	30.236	33,568,319
2023-11-24	26.300	27.930	23.230	27.930	27.490	31,512,024
2023-11-23	24.900	25.390	23.150	25.390	24.990	25,981,901
2023-11-22	22.300	23.080	22.300	23.080	22.717	7,677,692
2023-11-21	19.010	20.980	18.760	20.980	20.650	10,199,000
2023-11-20	19.990	19.990	18.660	19.070	18.770	16,973,092
2023-11-17	19.660	20.680	19.140	20.360	20.039	18,234,492
2023-11-16	19.450	20.470	19.350	19.920	19.606	18,219,272
2023-11-15	19.160	19.690	18.790	19.540	19.232	15,755,450
2023-11-14	19.180	19.200	18.540	18.870	18.573	14,859,312
2023-11-13	19.170	20.330	18.500	19.470	19.163	22,034,218
2023-11-10	23.670	23.670	19.400	19.400	19.094	26,222,005
2023-11-09	21.550	21.550	21.550	21.550	21.211	1,464,343
2023-11-08	19.590	19.590	19.590	19.590	19.282	1,129,600
2023-11-07	16.190	17.810	16.140	17.810	17.530	6,154,500
2023-11-06	15.790	16.350	15.790	16.190	15.935	3,623,100
2023-11-03	15.510	15.890	15.380	15.820	15.571	2,083,900
2023-11-02	15.750	15.790	15.420	15.460	15.217	1,663,100

← NewerPage 12 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.