Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.380	14.900	14.380	14.730	14.335	1,533,000
2022-02-08	14.250	14.560	14.120	14.420	14.033	1,322,912
2022-02-07	14.550	14.550	14.110	14.260	13.878	1,278,000
2022-01-28	14.030	14.510	14.000	14.260	13.878	1,162,100
2022-01-27	14.700	14.720	14.080	14.090	13.712	1,404,700
2022-01-26	14.380	14.650	14.340	14.640	14.247	1,663,892
2022-01-25	15.290	15.290	14.300	14.350	13.965	1,934,829
2022-01-24	15.480	15.520	15.160	15.220	14.812	1,383,500
2022-01-21	15.830	16.010	15.270	15.540	15.123	2,506,344
2022-01-20	17.070	17.200	15.640	15.790	15.366	5,630,100
2022-01-19	17.260	17.370	16.900	17.200	16.739	2,143,637
2022-01-18	18.430	18.430	17.040	17.200	16.739	6,607,058
2022-01-17	17.950	18.440	17.600	18.430	17.936	5,364,100
2022-01-14	17.500	18.460	17.380	17.900	17.420	5,913,900
2022-01-13	17.530	17.760	17.150	17.440	16.972	3,507,378
2022-01-12	16.990	17.750	16.860	17.520	17.050	5,028,415
2022-01-11	16.680	17.520	16.600	16.850	16.398	3,295,092
2022-01-10	16.680	17.150	16.180	16.750	16.301	2,741,900
2022-01-07	17.560	17.660	16.600	16.680	16.233	5,954,966
2022-01-06	17.360	17.690	17.150	17.560	17.089	5,112,987
2022-01-05	17.110	17.630	16.930	17.530	17.060	7,296,500
2022-01-04	16.600	17.980	16.250	17.260	16.797	9,715,711
2021-12-31	16.630	17.440	16.220	16.390	15.950	8,126,712
2021-12-30	16.500	17.040	16.480	16.640	16.194	2,822,700
2021-12-29	17.070	17.080	16.440	16.600	16.155	3,779,700
2021-12-28	17.030	17.560	16.810	16.970	16.515	4,670,600
2021-12-27	16.890	17.360	16.630	17.110	16.651	3,685,461
2021-12-24	17.000	17.400	16.680	17.100	16.641	5,456,492
2021-12-23	17.020	17.260	16.720	17.000	16.544	4,297,225
2021-12-22	16.290	17.270	16.010	16.890	16.437	9,189,050
2021-12-21	15.810	17.350	15.810	16.700	16.252	9,047,658
2021-12-20	16.120	16.280	15.720	15.770	15.347	3,051,000
2021-12-17	16.610	16.610	16.160	16.340	15.902	2,001,700
2021-12-16	16.820	16.890	16.360	16.550	16.106	2,221,837
2021-12-15	17.450	17.600	16.550	16.620	16.174	3,782,101
2021-12-14	16.780	17.920	16.720	17.180	16.719	5,054,203
2021-12-13	16.650	17.200	16.520	16.980	16.525	4,912,900
2021-12-10	15.550	16.750	15.380	16.630	16.184	5,722,892
2021-12-09	15.600	16.180	15.480	15.550	15.133	2,531,112
2021-12-08	15.580	15.770	15.310	15.600	15.182	3,093,900
2021-12-07	16.150	16.300	15.350	15.470	15.055	4,577,600
2021-12-06	15.820	16.690	15.500	16.000	15.571	6,417,008
2021-12-03	15.810	16.340	15.310	15.810	15.386	4,354,800
2021-12-02	16.400	16.540	15.640	15.660	15.240	5,489,900
2021-12-01	16.800	17.240	16.450	16.680	16.233	7,648,462
2021-11-30	17.000	17.280	16.720	16.880	16.427	6,301,000
2021-11-29	16.610	17.250	16.300	16.860	16.408	6,858,800
2021-11-26	16.500	17.000	16.220	16.730	16.281	4,073,000
2021-11-25	16.660	16.890	16.470	16.670	16.223	3,032,700
2021-11-24	16.610	17.180	16.330	16.800	16.349	4,717,737
2021-11-23	17.170	17.270	16.630	16.710	16.262	3,955,600
2021-11-22	17.060	17.230	16.800	17.150	16.690	4,727,081
2021-11-19	17.210	18.650	16.770	17.280	16.817	17,290,497
2021-11-18	17.680	17.980	16.940	17.710	17.235	8,545,127
2021-11-17	16.070	17.620	15.900	17.620	17.147	11,022,821
2021-11-16	16.500	16.550	16.020	16.020	15.590	3,357,425
2021-11-15	15.660	16.530	15.510	16.380	15.941	6,850,612
2021-11-12	15.970	15.980	15.340	15.660	15.240	5,524,896
2021-11-11	15.050	16.080	15.050	15.870	15.444	5,687,785
2021-11-10	15.170	15.620	15.060	15.590	15.172	6,151,571

← NewerPage 20 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.