Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.480	15.780	15.310	15.710	15.463	2,451,600
2023-10-31	15.450	15.990	15.450	15.550	15.305	3,926,800
2023-10-30	14.830	15.660	14.780	15.520	15.276	3,957,716
2023-10-27	14.850	15.080	14.620	14.900	14.665	1,746,700
2023-10-26	14.680	14.930	14.470	14.860	14.626	2,052,400
2023-10-25	14.770	14.890	14.350	14.890	14.656	1,879,500
2023-10-24	14.380	14.850	14.060	14.670	14.439	1,897,900
2023-10-23	14.380	14.540	14.180	14.240	14.016	2,071,900
2023-10-20	14.640	14.860	14.390	14.460	14.232	2,228,000
2023-10-19	14.720	15.050	14.700	14.770	14.537	2,262,832
2023-10-18	15.010	15.120	14.790	14.790	14.557	2,138,216
2023-10-17	15.150	15.300	14.850	15.010	14.774	2,712,400
2023-10-16	15.430	15.570	15.020	15.160	14.921	4,049,162
2023-10-13	15.590	15.590	15.200	15.460	15.217	5,566,737
2023-10-12	15.650	15.650	15.160	15.490	15.246	10,889,200
2023-10-11	14.750	16.130	14.630	15.690	15.443	12,801,300
2023-10-10	14.510	14.700	14.510	14.660	14.429	1,323,000
2023-10-09	14.590	14.740	14.360	14.510	14.282	2,686,400
2023-09-28	14.180	14.730	14.100	14.670	14.439	2,723,500
2023-09-27	14.050	14.300	13.930	14.080	13.858	1,496,300
2023-09-26	14.140	14.390	13.980	14.060	13.839	1,010,400
2023-09-25	14.310	14.440	14.050	14.210	13.986	1,243,500
2023-09-22	13.870	14.380	13.780	14.380	14.154	1,712,100
2023-09-21	14.010	14.100	13.830	13.940	13.720	1,051,400
2023-09-20	14.150	14.350	13.930	13.980	13.760	1,359,100
2023-09-19	14.440	14.620	14.080	14.180	13.957	1,297,600
2023-09-18	14.380	14.600	14.160	14.410	14.183	1,197,800
2023-09-15	14.510	14.590	14.200	14.310	14.085	1,033,900
2023-09-14	14.560	14.650	14.300	14.370	14.144	931,600
2023-09-13	14.790	14.790	14.360	14.490	14.262	1,165,000
2023-09-12	14.810	15.000	14.680	14.800	14.567	1,486,000
2023-09-11	14.830	15.150	14.660	14.980	14.744	2,241,700
2023-09-08	14.550	14.770	14.510	14.700	14.469	1,398,000
2023-09-07	14.920	14.960	14.620	14.640	14.409	2,063,872
2023-09-06	14.910	14.970	14.700	14.960	14.724	1,409,843
2023-09-05	14.670	14.930	14.670	14.820	14.587	1,446,300
2023-09-04	14.670	14.820	14.500	14.690	14.459	1,871,400
2023-09-01	14.760	14.870	14.600	14.700	14.469	1,525,900
2023-08-31	14.630	14.850	14.510	14.800	14.567	2,432,800
2023-08-30	14.220	14.760	14.160	14.600	14.370	2,576,600
2023-08-29	13.300	14.180	13.290	14.160	13.937	2,531,892
2023-08-28	13.900	14.000	13.300	13.380	13.169	1,627,792
2023-08-25	13.570	13.650	13.280	13.330	13.120	1,239,390
2023-08-24	13.700	13.890	13.560	13.650	13.435	1,313,200
2023-08-23	13.970	13.970	13.650	13.680	13.465	1,254,600
2023-08-22	13.950	14.020	13.610	13.970	13.750	1,706,390
2023-08-21	13.830	14.130	13.730	13.750	13.533	1,632,100
2023-08-18	14.230	14.360	13.880	13.890	13.671	1,224,500
2023-08-17	13.800	14.210	13.720	14.160	13.937	1,469,300
2023-08-16	14.040	14.130	13.830	13.830	13.612	1,002,200
2023-08-15	14.180	14.260	14.000	14.020	13.799	819,700
2023-08-14	14.060	14.260	13.960	14.180	13.957	1,453,700
2023-08-11	14.400	14.400	14.110	14.120	13.898	1,264,500
2023-08-10	14.230	14.470	14.200	14.410	14.183	982,800
2023-08-09	14.400	14.490	14.210	14.230	14.006	1,508,300
2023-08-08	14.740	14.740	14.400	14.430	14.203	1,526,200
2023-08-07	14.520	14.580	14.380	14.540	14.311	1,697,100
2023-08-04	14.520	14.720	14.450	14.570	14.341	1,145,300
2023-08-03	14.650	14.660	14.410	14.520	14.291	1,378,600
2023-08-02	14.730	14.730	14.580	14.650	14.419	1,218,600

← NewerPage 13 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.