Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.300	10.760	10.260	10.270	9.995	2,426,188
2022-05-10	9.930	10.410	9.860	10.380	10.102	2,164,844
2022-05-09	9.990	10.350	9.860	10.070	9.800	2,481,783
2022-05-06	9.900	10.190	9.810	10.000	9.732	2,611,200
2022-05-05	10.130	10.380	10.060	10.280	10.004	1,263,200
2022-04-29	9.530	10.150	9.490	10.010	9.742	1,680,695
2022-04-28	9.610	9.790	9.250	9.440	9.187	1,301,112
2022-04-27	9.500	9.830	9.040	9.670	9.411	2,328,092
2022-04-26	10.830	10.870	9.850	9.860	9.596	2,124,500
2022-04-25	11.690	11.700	10.870	10.940	10.647	880,700
2022-04-22	11.970	12.060	11.710	11.800	11.484	672,300
2022-04-21	12.350	12.410	11.960	12.030	11.707	812,400
2022-04-20	12.440	12.580	12.310	12.350	12.019	523,100
2022-04-19	12.340	12.470	12.260	12.440	12.106	442,300
2022-04-18	12.250	12.430	12.030	12.400	12.067	714,311
2022-04-15	12.300	12.330	12.060	12.200	11.873	1,160,500
2022-04-14	12.280	12.400	12.220	12.380	12.048	626,700
2022-04-13	12.380	12.440	12.260	12.260	11.931	398,700
2022-04-12	12.110	12.510	12.110	12.500	12.165	960,400
2022-04-11	12.600	12.700	12.170	12.270	11.941	1,330,900
2022-04-08	12.940	12.980	12.610	12.670	12.330	812,300
2022-04-07	13.180	13.280	12.880	12.880	12.535	974,400
2022-04-06	13.100	13.340	13.000	13.240	12.885	941,870
2022-04-01	13.200	13.300	13.060	13.140	12.788	987,000
2022-03-31	13.170	13.430	13.170	13.280	12.924	753,900
2022-03-30	13.180	13.280	13.070	13.280	12.924	695,600
2022-03-29	13.400	13.410	12.990	13.050	12.700	775,600
2022-03-28	13.550	13.590	13.220	13.280	12.924	786,012
2022-03-25	13.440	13.760	13.420	13.520	13.157	1,203,800
2022-03-24	13.730	13.780	13.400	13.440	13.080	1,000,600
2022-03-23	13.700	14.100	13.660	13.800	13.430	1,350,146
2022-03-22	13.580	13.780	13.530	13.680	13.313	1,106,300
2022-03-21	13.480	13.620	13.250	13.580	13.216	1,048,000
2022-03-18	13.300	13.430	13.260	13.410	13.050	788,237
2022-03-17	13.240	13.500	13.230	13.320	12.963	1,423,400
2022-03-16	12.900	13.230	12.490	13.120	12.768	1,527,500
2022-03-15	13.030	13.200	12.600	12.730	12.389	1,155,100
2022-03-14	13.600	13.600	13.050	13.100	12.749	1,063,900
2022-03-11	13.140	13.690	12.500	13.600	13.235	1,470,000
2022-03-10	13.140	13.430	13.140	13.200	12.846	1,283,500
2022-03-09	13.200	13.300	12.450	12.960	12.612	1,542,600
2022-03-08	13.690	13.690	13.050	13.120	12.768	1,392,000
2022-03-07	13.900	13.980	13.570	13.610	13.245	1,185,449
2022-03-04	13.930	14.200	13.850	13.940	13.566	1,075,800
2022-03-03	14.070	14.120	14.000	14.080	13.702	762,692
2022-03-02	13.900	14.050	13.900	14.030	13.654	607,900
2022-03-01	13.950	14.090	13.910	14.000	13.624	808,100
2022-02-28	13.960	14.100	13.590	13.890	13.517	1,044,092
2022-02-25	13.810	14.160	13.810	13.960	13.586	1,350,292
2022-02-24	14.260	14.310	13.450	13.700	13.333	2,498,700
2022-02-23	14.000	14.260	13.980	14.250	13.868	1,409,419
2022-02-22	14.180	14.240	13.930	13.980	13.605	1,369,300
2022-02-21	14.070	14.310	14.000	14.270	13.887	1,409,492
2022-02-18	13.980	14.150	13.880	14.100	13.722	971,400
2022-02-17	14.140	14.150	13.930	13.980	13.605	1,337,100
2022-02-16	14.060	14.180	13.880	14.110	13.732	1,342,100
2022-02-15	14.010	14.150	13.830	13.980	13.605	910,800
2022-02-14	14.110	14.230	13.920	13.970	13.595	1,116,100
2022-02-11	14.420	14.500	14.030	14.050	13.673	1,275,900
2022-02-10	14.740	14.740	14.420	14.420	14.033	1,440,178

← NewerPage 19 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.