Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.490	19.740	19.270	19.490	19.466	1,992,700
2026-01-19	19.500	19.700	19.400	19.480	19.457	2,164,192
2026-01-16	19.660	19.760	19.380	19.610	19.586	2,332,900
2026-01-15	19.490	19.920	19.480	19.650	19.626	2,634,000
2026-01-14	19.330	20.250	19.280	19.840	19.816	5,609,692
2026-01-13	19.600	19.980	19.240	19.330	19.307	3,572,800
2026-01-12	19.170	19.750	19.100	19.680	19.656	3,564,600
2026-01-09	19.090	19.760	18.950	19.240	19.217	2,978,797
2026-01-08	18.760	19.150	18.750	19.100	19.077	2,104,400
2026-01-07	19.130	19.130	18.780	18.820	18.797	1,887,300
2026-01-06	18.810	19.130	18.680	19.120	19.097	2,341,900
2026-01-05	18.500	18.850	18.360	18.790	18.767	2,154,800
2025-12-31	18.210	18.490	17.980	18.450	18.428	1,753,600
2025-12-30	18.230	18.410	18.080	18.200	18.178	1,324,100
2025-12-29	18.330	18.350	18.150	18.240	18.218	1,225,600
2025-12-26	18.590	18.600	18.270	18.330	18.308	2,015,300
2025-12-25	18.630	18.670	18.430	18.620	18.598	1,232,292
2025-12-24	18.290	18.630	18.270	18.600	18.578	1,634,500
2025-12-23	18.410	18.410	18.090	18.350	18.328	1,539,700
2025-12-22	18.250	18.540	18.220	18.350	18.328	1,302,000
2025-12-19	18.150	18.340	18.150	18.250	18.228	1,359,600
2025-12-18	17.830	18.340	17.830	18.160	18.138	1,677,700
2025-12-17	17.930	18.090	17.500	17.980	17.958	1,924,064
2025-12-16	18.250	18.250	17.820	17.930	17.908	1,867,600
2025-12-15	18.100	18.330	17.900	18.230	18.208	1,352,500
2025-12-12	18.280	18.440	18.080	18.180	18.158	1,355,400
2025-12-11	18.850	18.850	18.260	18.260	18.238	1,907,300
2025-12-10	19.100	19.100	18.650	18.770	18.747	1,634,200
2025-12-09	19.250	19.430	19.020	19.040	19.017	1,164,292
2025-12-08	19.270	19.450	19.080	19.300	19.277	1,344,400
2025-12-05	19.100	19.290	18.870	19.210	19.187	1,157,866
2025-12-04	19.390	19.490	18.890	19.120	19.097	1,345,100
2025-12-03	19.590	19.630	19.260	19.430	19.407	1,304,300
2025-12-02	19.900	19.970	19.580	19.670	19.646	1,262,265
2025-12-01	19.630	20.040	19.530	19.890	19.866	1,943,600
2025-11-28	19.480	19.650	19.330	19.600	19.576	1,389,013
2025-11-27	19.480	19.670	19.280	19.480	19.457	1,276,488
2025-11-26	19.500	19.750	19.300	19.340	19.317	1,684,293
2025-11-25	19.330	19.740	19.230	19.510	19.486	1,731,878
2025-11-24	18.710	19.280	18.710	19.160	19.137	1,804,587
2025-11-21	19.540	19.610	18.530	18.730	18.707	2,426,100
2025-11-20	19.700	19.950	19.390	19.530	19.506	1,561,300
2025-11-19	20.290	20.460	19.500	19.640	19.616	2,717,500
2025-11-18	20.190	20.640	20.150	20.360	20.335	2,155,300
2025-11-17	20.550	20.640	20.120	20.180	20.156	3,055,400
2025-11-14	20.700	21.030	20.630	20.800	20.775	1,551,000
2025-11-13	20.960	20.960	20.590	20.830	20.805	1,850,500
2025-11-12	21.220	21.370	20.790	20.950	20.925	2,536,400
2025-11-11	21.030	21.400	20.900	21.210	21.184	2,661,300
2025-11-10	20.910	21.300	20.850	21.000	20.975	3,124,800
2025-11-07	20.700	21.090	20.500	20.910	20.885	3,202,500
2025-11-06	20.500	20.710	20.420	20.700	20.675	1,525,528
2025-11-05	20.440	20.740	20.430	20.580	20.555	1,699,800
2025-11-04	20.510	20.720	20.270	20.690	20.665	2,071,100
2025-11-03	20.560	20.640	20.210	20.570	20.545	2,248,500
2025-10-31	20.210	20.480	20.160	20.340	20.315	1,904,100
2025-10-30	20.280	20.530	20.100	20.110	20.086	1,939,200
2025-10-29	20.640	20.640	20.230	20.430	20.405	1,627,500
2025-10-28	20.440	20.630	20.320	20.540	20.515	1,698,200
2025-10-27	20.720	20.800	20.260	20.440	20.415	2,510,300

← NewerPage 4 of 21 · 1,212 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.