Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.780	14.840	14.520	14.760	14.528	1,736,200
2023-07-31	14.870	14.970	14.660	14.760	14.528	1,807,688
2023-07-28	14.880	14.940	14.710	14.880	14.646	1,095,300
2023-07-27	15.160	15.260	14.780	14.820	14.587	1,391,200
2023-07-26	15.360	15.430	15.080	15.130	14.892	1,617,900
2023-07-25	15.260	15.470	15.140	15.430	15.187	1,970,237
2023-07-24	15.150	15.250	14.930	15.090	14.852	1,904,300
2023-07-21	15.290	15.330	14.910	14.940	14.705	2,700,400
2023-07-20	15.920	15.920	15.070	15.100	14.862	3,664,500
2023-07-19	16.150	16.150	15.660	15.780	15.532	2,658,500
2023-07-18	16.220	16.480	16.010	16.190	15.935	2,700,100
2023-07-17	16.260	16.520	16.050	16.170	15.915	3,550,900
2023-07-14	16.010	16.440	15.950	16.380	16.122	5,373,012
2023-07-13	15.790	16.080	15.660	16.010	15.758	2,649,200
2023-07-12	15.930	16.220	15.720	15.760	15.512	2,493,700
2023-07-11	15.790	16.090	15.680	15.970	15.719	3,358,300
2023-07-10	16.000	16.190	15.720	15.740	15.492	3,283,800
2023-07-07	15.980	16.240	15.760	16.150	15.896	4,460,890
2023-07-06	15.870	16.090	15.750	16.040	15.787	3,320,372
2023-07-05	15.940	16.220	15.750	16.000	15.748	6,262,038
2023-07-04	15.390	15.980	15.350	15.910	15.659	5,426,687
2023-07-03	15.550	15.740	15.420	15.490	15.246	3,779,187
2023-06-30	15.530	15.670	15.350	15.500	15.256	3,023,000
2023-06-29	14.780	15.840	14.700	15.570	15.325	5,932,400
2023-06-28	14.800	14.810	14.300	14.740	14.508	2,426,500
2023-06-27	14.580	14.890	14.580	14.810	14.577	2,283,100
2023-06-26	14.880	15.060	14.400	14.500	14.272	4,215,700
2023-06-21	15.710	15.740	14.970	15.020	14.783	5,871,900
2023-06-20	15.420	15.770	14.930	15.760	15.512	7,926,287
2023-06-19	15.260	15.520	15.220	15.410	15.167	5,302,487
2023-06-16	15.360	15.470	15.160	15.260	15.020	4,919,600
2023-06-15	15.540	15.640	15.310	15.370	15.128	6,215,715
2023-06-14	15.770	15.900	15.510	15.640	15.394	7,115,312
2023-06-13	16.110	16.400	15.500	16.010	15.758	10,256,915
2023-06-12	16.050	16.410	15.700	16.080	15.827	10,568,597
2023-06-09	15.860	16.630	15.860	16.300	16.043	14,899,251
2023-06-08	17.000	17.750	16.410	16.690	16.427	26,085,517
2023-06-07	15.280	16.590	15.250	16.590	16.329	6,459,600
2023-06-06	15.540	15.550	14.870	15.080	14.843	11,834,223
2023-06-05	16.330	16.330	15.110	16.000	15.748	19,003,559
2023-06-02	14.830	16.140	14.720	16.140	15.886	6,836,000
2023-06-01	14.650	14.850	14.150	14.670	14.439	3,588,800
2023-05-31	14.400	14.790	14.400	14.590	14.360	1,742,800
2023-05-30	14.380	14.550	14.330	14.500	14.173	1,535,800
2023-05-29	14.460	14.590	14.330	14.510	14.183	1,822,400
2023-05-26	14.230	14.460	14.120	14.400	14.076	1,520,643
2023-05-25	14.080	14.340	13.980	14.250	13.929	1,732,900
2023-05-24	14.070	14.290	14.020	14.080	13.763	2,240,900
2023-05-23	14.510	14.510	14.080	14.170	13.851	2,381,460
2023-05-22	14.340	14.600	14.200	14.300	13.978	3,170,100
2023-05-19	13.890	14.420	13.800	14.340	14.017	3,640,000
2023-05-18	13.500	14.200	13.350	13.940	13.626	3,716,543
2023-05-17	13.220	13.450	13.140	13.440	13.137	2,228,800
2023-05-16	13.340	13.340	13.080	13.220	12.922	2,065,000
2023-05-15	13.380	13.380	13.010	13.310	13.010	2,444,532
2023-05-12	13.380	13.570	13.180	13.230	12.932	1,159,343
2023-05-11	13.250	13.550	13.250	13.460	13.157	1,458,795
2023-05-10	13.480	13.520	13.130	13.210	12.912	3,146,443
2023-05-09	13.780	13.860	13.500	13.530	13.225	1,756,658
2023-05-08	13.780	13.930	13.720	13.790	13.479	1,434,058

← NewerPage 14 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.