Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.060	14.060	13.780	13.830	13.518	1,556,458
2023-05-04	14.220	14.260	13.800	14.120	13.802	2,933,600
2023-04-28	13.840	14.350	13.840	14.200	13.880	1,940,758
2023-04-27	13.550	14.090	13.410	13.930	13.616	1,839,300
2023-04-26	13.400	13.730	13.380	13.600	13.294	1,703,896
2023-04-25	13.960	13.980	13.180	13.380	13.078	2,150,895
2023-04-24	13.960	14.270	13.900	14.060	13.743	2,117,996
2023-04-21	14.490	14.500	13.910	13.920	13.606	2,216,185
2023-04-20	14.440	14.550	14.220	14.490	14.163	1,910,000
2023-04-19	14.320	14.580	14.250	14.440	14.115	2,149,543
2023-04-18	14.590	14.610	14.230	14.300	13.978	2,445,800
2023-04-17	14.240	14.720	14.180	14.530	14.203	3,679,237
2023-04-14	14.130	14.390	13.990	14.300	13.978	2,526,816
2023-04-13	14.350	14.490	14.070	14.130	13.812	2,850,192
2023-04-12	14.110	14.380	14.020	14.380	14.056	4,125,916
2023-04-11	14.640	14.640	13.880	14.010	13.694	5,270,445
2023-04-10	14.730	15.120	14.430	14.600	14.271	4,266,630
2023-04-07	15.170	15.180	14.610	14.840	14.506	3,955,600
2023-04-06	15.300	15.400	15.050	15.170	14.828	2,727,900
2023-04-04	15.890	15.910	15.110	15.300	14.955	4,937,833
2023-04-03	16.100	16.280	15.710	15.890	15.532	4,598,335
2023-03-31	17.550	17.680	16.040	16.110	15.747	7,449,362
2023-03-30	16.980	17.860	16.830	17.720	17.321	4,577,791
2023-03-29	16.980	17.170	16.670	16.950	16.568	1,666,700
2023-03-28	17.330	17.340	16.800	16.910	16.529	1,514,400
2023-03-27	17.360	17.540	16.830	17.100	16.715	1,689,849
2023-03-24	17.030	17.490	16.990	17.290	16.900	1,851,601
2023-03-23	17.000	17.090	16.770	16.990	16.607	1,760,400
2023-03-22	16.310	17.120	16.310	16.990	16.607	3,208,900
2023-03-21	16.030	16.380	15.950	16.370	16.001	1,467,600
2023-03-20	15.950	16.160	15.790	16.020	15.659	1,659,993
2023-03-17	15.900	16.310	15.700	15.810	15.454	1,535,800
2023-03-16	16.570	16.640	15.880	15.880	15.522	1,604,700
2023-03-15	16.130	16.710	16.100	16.570	16.197	1,339,400
2023-03-14	16.290	16.300	15.950	16.130	15.767	1,860,625
2023-03-13	16.480	16.550	16.030	16.170	15.806	1,899,625
2023-03-10	16.620	16.880	16.480	16.510	16.138	1,213,200
2023-03-09	16.500	16.750	16.380	16.700	16.324	1,259,825
2023-03-08	16.130	16.430	16.130	16.400	16.030	973,700
2023-03-07	16.570	16.940	16.160	16.170	15.806	1,872,430
2023-03-06	16.670	16.780	16.320	16.610	16.236	2,414,592
2023-03-03	16.750	16.800	16.420	16.540	16.167	1,204,700
2023-03-02	16.790	16.870	16.550	16.650	16.275	1,409,370
2023-03-01	16.940	16.940	16.420	16.750	16.373	2,041,400
2023-02-28	16.570	17.000	16.430	16.690	16.314	2,530,400
2023-02-27	16.200	16.900	16.150	16.490	16.118	2,802,030
2023-02-24	16.120	16.370	16.070	16.270	15.903	1,476,300
2023-02-23	16.100	16.250	15.880	16.120	15.757	1,559,300
2023-02-22	16.000	16.150	15.900	16.090	15.727	1,251,100
2023-02-21	16.250	16.320	15.920	16.050	15.688	1,190,500
2023-02-20	15.880	16.280	15.680	16.250	15.884	1,352,000
2023-02-17	16.170	16.260	15.770	15.830	15.473	1,211,643
2023-02-16	16.560	16.740	16.010	16.160	15.796	1,578,800
2023-02-15	16.400	16.770	16.300	16.560	16.187	1,566,500
2023-02-14	16.490	16.580	16.320	16.370	16.001	1,290,948
2023-02-13	16.580	16.580	16.200	16.400	16.030	1,864,600
2023-02-10	16.610	16.850	16.480	16.550	16.177	1,457,200
2023-02-09	16.440	16.730	16.410	16.720	16.343	1,622,500
2023-02-08	16.580	16.830	16.450	16.550	16.177	1,297,416
2023-02-07	16.690	16.720	16.420	16.670	16.294	1,228,208

← NewerPage 15 of 21 · 1,212 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.