Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.660	15.250	14.600	14.850	14.515	6,950,699
2022-11-03	15.500	15.870	14.580	14.880	14.545	12,889,739
2022-11-02	14.140	15.460	14.140	15.460	15.112	7,224,662
2022-11-01	13.460	14.240	13.430	14.050	13.733	7,665,748
2022-10-31	13.450	13.760	13.130	13.230	12.932	8,532,400
2022-10-28	14.000	14.600	13.560	13.560	13.254	13,831,279
2022-10-27	13.010	13.560	13.010	13.560	13.254	2,205,492
2022-10-26	11.780	12.450	11.770	12.330	12.052	2,261,492
2022-10-25	11.810	12.260	11.700	11.810	11.544	1,771,500
2022-10-24	12.420	12.480	12.040	12.060	11.788	1,377,800
2022-10-21	12.060	12.200	11.960	12.140	11.866	919,300
2022-10-20	11.900	12.220	11.700	12.100	11.827	1,204,600
2022-10-19	11.880	12.120	11.880	11.910	11.642	929,300
2022-10-18	12.070	12.160	11.880	12.010	11.739	993,600
2022-10-17	11.630	12.080	11.620	12.070	11.798	1,698,600
2022-10-14	11.440	11.880	11.340	11.620	11.358	1,133,800
2022-10-13	11.310	11.600	11.200	11.440	11.182	1,468,300
2022-10-12	11.000	11.320	10.800	11.320	11.065	1,316,500
2022-10-11	10.840	11.040	10.640	10.920	10.674	848,400
2022-10-10	11.110	11.230	10.820	10.850	10.606	960,500
2022-09-30	11.050	11.300	11.000	11.110	10.860	1,117,800
2022-09-29	11.500	11.550	11.030	11.130	10.879	1,519,680
2022-09-28	11.490	11.600	11.350	11.360	11.104	1,056,180
2022-09-27	11.120	11.570	11.000	11.550	11.290	1,493,800
2022-09-26	11.330	11.380	10.850	11.080	10.830	1,504,600
2022-09-23	11.730	11.770	11.330	11.370	11.114	1,273,800
2022-09-22	11.940	11.990	11.660	11.740	11.475	802,737
2022-09-21	11.900	11.950	11.520	11.820	11.554	852,037
2022-09-20	11.740	11.880	11.720	11.800	11.534	833,637
2022-09-19	11.940	12.000	11.610	11.670	11.407	1,238,600
2022-09-16	12.020	12.170	11.930	11.930	11.661	1,287,800
2022-09-15	12.580	12.590	11.920	12.080	11.808	2,171,391
2022-09-14	12.360	12.480	12.300	12.470	12.189	957,518
2022-09-13	12.530	12.780	12.480	12.560	12.277	1,222,500
2022-09-09	12.440	12.580	12.300	12.480	12.199	1,566,570
2022-09-08	12.790	12.860	12.460	12.470	12.189	2,157,400
2022-09-07	12.820	13.090	12.660	12.790	12.502	2,031,600
2022-09-06	13.000	13.080	12.750	12.930	12.639	1,180,866
2022-09-05	13.180	13.220	12.810	12.910	12.619	1,661,800
2022-09-02	12.690	13.200	12.680	13.150	12.854	2,481,800
2022-09-01	12.640	13.020	12.640	12.710	12.424	2,236,434
2022-08-31	13.460	13.570	12.610	12.710	12.424	3,772,102
2022-08-30	13.190	13.710	13.160	13.340	13.039	3,131,124
2022-08-29	13.200	13.490	13.000	13.170	12.873	3,264,029
2022-08-26	13.510	14.480	13.430	13.550	13.245	5,233,702
2022-08-25	14.520	14.680	13.260	13.510	13.206	6,447,691
2022-08-24	15.240	15.280	14.370	14.430	14.105	7,250,579
2022-08-23	14.880	15.740	14.880	15.480	15.131	9,968,080
2022-08-22	14.890	15.730	14.610	15.230	14.887	11,004,639
2022-08-19	15.260	16.370	14.570	15.220	14.877	13,915,016
2022-08-18	13.540	14.880	13.410	14.880	14.545	5,990,244
2022-08-17	13.420	13.570	13.290	13.530	13.225	816,300
2022-08-16	13.550	13.550	13.370	13.440	13.137	948,200
2022-08-15	13.480	13.640	13.410	13.510	13.206	1,006,580
2022-08-12	13.800	13.800	13.450	13.510	13.206	1,338,800
2022-08-11	13.800	13.850	13.640	13.760	13.450	1,564,700
2022-08-10	13.650	13.850	13.490	13.620	13.313	1,116,500
2022-08-09	13.550	13.700	13.390	13.670	13.362	1,519,192
2022-08-08	13.070	13.690	13.000	13.610	13.303	2,279,062
2022-08-05	12.830	13.150	12.700	13.140	12.844	1,201,212

← NewerPage 17 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.