Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.630	16.770	16.380	16.520	16.148	1,902,200
2023-02-03	16.610	17.090	16.600	16.760	16.382	2,557,843
2023-02-02	16.580	17.050	16.500	16.610	16.236	2,663,363
2023-02-01	16.770	17.030	16.650	16.850	16.470	3,410,654
2023-01-31	16.770	16.940	16.480	16.770	16.392	3,307,243
2023-01-30	17.180	17.490	16.720	16.840	16.461	3,976,061
2023-01-20	17.480	17.690	16.920	17.120	16.734	2,838,964
2023-01-19	16.720	17.750	16.460	17.480	17.086	4,131,043
2023-01-18	16.560	16.880	16.190	16.530	16.157	3,148,000
2023-01-17	16.400	16.840	16.170	16.710	16.333	4,262,616
2023-01-16	16.170	16.530	16.140	16.190	15.825	4,023,843
2023-01-13	16.250	16.430	16.040	16.150	15.786	3,867,742
2023-01-12	16.150	16.500	15.910	16.150	15.786	6,258,236
2023-01-11	15.530	16.380	15.410	16.260	15.894	10,498,037
2023-01-10	16.600	16.660	15.370	15.700	15.346	10,203,022
2023-01-09	15.260	16.120	14.650	16.120	15.757	4,183,540
2023-01-06	14.640	14.860	14.500	14.650	14.320	1,346,300
2023-01-05	14.350	14.760	14.270	14.760	14.427	1,878,341
2023-01-04	13.850	14.700	13.850	14.460	14.134	2,709,600
2023-01-03	13.680	14.160	13.630	14.030	13.714	2,057,400
2022-12-30	13.970	14.000	13.710	13.800	13.489	1,090,300
2022-12-29	13.910	14.050	13.600	13.720	13.411	1,578,600
2022-12-28	14.040	14.160	13.670	13.750	13.440	990,900
2022-12-27	14.380	14.380	13.930	14.080	13.763	704,900
2022-12-26	13.720	14.320	13.720	14.270	13.948	901,700
2022-12-23	14.000	14.000	13.600	13.880	13.567	931,600
2022-12-22	14.200	14.230	13.870	13.910	13.597	1,077,000
2022-12-21	14.330	14.460	13.950	14.140	13.821	925,600
2022-12-20	14.290	14.540	14.120	14.350	14.027	790,500
2022-12-19	14.500	14.950	14.290	14.400	14.076	1,139,500
2022-12-16	15.160	15.310	14.610	14.610	14.281	1,764,725
2022-12-15	14.800	15.440	14.800	15.300	14.955	1,823,500
2022-12-14	14.750	15.460	14.750	15.200	14.857	2,313,500
2022-12-13	15.200	15.310	14.630	14.730	14.398	1,686,900
2022-12-12	14.710	15.390	14.600	15.170	14.828	2,340,537
2022-12-09	14.720	14.950	14.560	14.700	14.369	1,553,300
2022-12-08	15.050	15.100	14.640	14.720	14.388	1,421,000
2022-12-07	15.340	15.340	14.860	14.880	14.545	1,609,000
2022-12-06	15.340	15.720	15.170	15.340	14.994	2,360,700
2022-12-05	15.270	15.500	14.950	15.290	14.945	2,561,500
2022-12-02	15.420	15.590	14.990	15.030	14.691	2,491,900
2022-12-01	14.600	15.810	14.520	15.410	15.063	4,492,000
2022-11-30	14.490	14.640	14.150	14.520	14.193	2,556,000
2022-11-29	14.800	14.800	14.370	14.490	14.163	1,807,100
2022-11-28	14.490	14.940	14.330	14.590	14.261	3,892,488
2022-11-25	14.980	16.060	14.630	14.900	14.564	6,164,200
2022-11-24	14.640	15.060	14.620	14.760	14.427	2,427,500
2022-11-23	14.640	15.140	14.200	14.640	14.310	3,062,895
2022-11-22	15.150	15.300	14.830	14.840	14.506	1,638,400
2022-11-21	15.080	15.170	14.650	15.150	14.809	1,696,500
2022-11-18	15.350	15.520	14.900	15.000	14.662	2,733,700
2022-11-17	15.230	15.420	15.000	15.180	14.838	3,050,300
2022-11-16	15.290	15.510	15.160	15.410	15.063	3,062,755
2022-11-15	14.940	15.510	14.750	15.240	14.897	4,600,612
2022-11-14	15.140	15.330	14.650	14.970	14.633	3,516,100
2022-11-11	15.540	15.800	14.970	15.040	14.701	5,090,800
2022-11-10	15.560	15.980	15.250	15.550	15.200	4,072,400
2022-11-09	15.400	15.680	14.640	15.580	15.229	4,805,281
2022-11-08	15.230	15.450	14.870	15.160	14.818	4,079,400
2022-11-07	14.810	15.570	14.680	15.450	15.102	8,400,500

← NewerPage 16 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.