Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.770	12.800	12.490	12.730	12.443	1,090,000
2022-08-03	12.710	12.980	12.370	12.430	12.150	1,356,700
2022-08-02	13.250	13.290	12.490	12.630	12.345	1,614,400
2022-08-01	13.130	13.310	13.010	13.260	12.961	1,205,100
2022-07-29	13.070	13.240	12.950	13.150	12.854	2,099,600
2022-07-28	12.850	13.150	12.760	13.060	12.766	1,877,500
2022-07-27	12.580	12.870	12.530	12.800	12.512	988,000
2022-07-26	12.680	12.760	12.320	12.710	12.424	1,076,600
2022-07-25	12.900	12.930	12.560	12.640	12.355	707,288
2022-07-22	12.910	13.000	12.700	12.800	12.512	1,040,200
2022-07-21	12.890	13.130	12.660	12.860	12.570	1,530,300
2022-07-20	12.910	12.950	12.680	12.800	12.512	1,248,937
2022-07-19	12.860	12.980	12.760	12.910	12.619	982,600
2022-07-18	12.430	12.850	12.430	12.830	12.541	1,696,000
2022-07-15	12.410	12.650	12.270	12.340	12.062	991,000
2022-07-14	12.380	12.550	12.180	12.470	12.189	724,100
2022-07-13	12.150	12.440	12.030	12.380	12.101	899,300
2022-07-12	12.620	12.660	12.000	12.130	11.857	1,584,700
2022-07-11	12.650	12.720	12.400	12.600	12.316	1,321,000
2022-07-08	12.620	13.010	12.600	12.630	12.345	1,656,981
2022-07-07	12.730	12.830	12.500	12.610	12.326	1,345,800
2022-07-06	12.630	12.890	12.550	12.670	12.384	1,827,100
2022-07-05	12.850	13.140	12.520	12.690	12.404	2,498,700
2022-07-04	12.900	13.190	12.530	13.000	12.707	3,506,616
2022-07-01	12.540	12.740	12.470	12.500	12.218	1,471,237
2022-06-30	12.590	12.790	12.500	12.550	12.267	1,598,681
2022-06-29	12.710	13.090	12.500	12.550	12.267	2,223,500
2022-06-28	12.200	12.750	12.160	12.710	12.424	1,844,500
2022-06-27	12.650	12.650	12.140	12.210	11.935	1,537,329
2022-06-24	12.280	12.620	12.260	12.380	12.101	1,405,200
2022-06-23	11.740	12.380	11.650	12.300	12.023	3,304,292
2022-06-22	11.990	12.040	11.630	11.630	11.368	1,392,000
2022-06-21	12.030	12.150	11.820	12.010	11.739	1,229,500
2022-06-20	12.000	12.080	11.870	12.020	11.749	1,032,816
2022-06-17	11.800	11.950	11.690	11.920	11.651	1,210,000
2022-06-16	12.030	12.150	11.890	11.930	11.661	1,561,200
2022-06-15	12.060	12.220	12.000	12.000	11.730	1,427,300
2022-06-14	12.060	12.090	11.700	12.040	11.769	1,818,100
2022-06-13	12.050	12.240	12.020	12.100	11.827	1,072,500
2022-06-10	11.890	12.220	11.800	12.170	11.896	1,464,500
2022-06-09	12.290	12.290	11.850	11.970	11.700	1,638,100
2022-06-08	12.470	12.470	11.930	12.290	12.013	2,318,500
2022-06-07	12.750	12.780	12.310	12.400	12.121	2,336,800
2022-06-06	12.410	12.790	12.280	12.680	12.394	2,475,000
2022-06-02	12.280	12.680	12.200	12.460	12.179	2,020,684
2022-06-01	11.840	12.560	11.790	12.370	12.091	3,520,892
2022-05-31	11.480	12.080	11.230	11.940	11.671	2,875,500
2022-05-30	11.560	11.560	11.140	11.400	11.094	1,678,137
2022-05-27	11.370	11.660	11.140	11.250	10.948	2,359,893
2022-05-26	11.500	11.500	11.000	11.260	10.958	1,619,792
2022-05-25	11.200	11.410	11.150	11.300	10.997	1,515,181
2022-05-24	11.750	11.870	11.140	11.180	10.880	2,031,393
2022-05-23	11.750	11.920	11.610	11.750	11.435	2,071,100
2022-05-20	11.470	11.900	11.460	11.680	11.367	2,959,092
2022-05-19	11.080	11.460	11.000	11.410	11.104	2,519,992
2022-05-18	10.680	11.380	10.660	11.170	10.870	2,672,100
2022-05-17	10.780	10.910	10.590	10.730	10.442	1,238,721
2022-05-16	10.620	10.850	10.620	10.740	10.452	1,459,192
2022-05-13	10.530	10.770	10.470	10.580	10.296	1,624,800
2022-05-12	10.270	10.620	10.220	10.480	10.199	1,663,644

← NewerPage 18 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.