Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.200	22.340	21.780	21.940	21.854	3,338,200
2025-01-21	22.440	22.530	21.740	22.220	22.132	4,015,603
2025-01-20	21.900	22.450	21.840	22.290	22.202	5,389,737
2025-01-17	21.220	21.830	21.110	21.740	21.654	4,401,532
2025-01-16	21.560	21.920	21.210	21.540	21.455	4,305,100
2025-01-15	21.480	21.750	21.270	21.340	21.256	4,297,525
2025-01-14	20.640	21.700	20.450	21.700	21.614	7,225,437
2025-01-13	20.200	20.630	19.440	20.380	20.300	4,571,738
2025-01-10	21.660	21.900	20.370	20.480	20.399	7,933,849
2025-01-09	21.500	22.180	21.400	21.750	21.664	5,308,000
2025-01-08	22.440	22.440	21.100	21.710	21.624	8,054,700
2025-01-07	22.050	22.910	21.360	22.820	22.730	10,453,300
2025-01-06	25.000	25.050	23.720	23.720	23.627	7,846,000
2025-01-03	27.880	28.500	25.780	26.350	26.246	12,336,435
2025-01-02	26.200	27.450	25.750	26.820	26.714	10,258,340
2024-12-31	27.130	27.130	25.600	26.670	26.565	10,447,505
2024-12-30	26.300	27.500	25.460	27.390	27.282	13,401,386
2024-12-27	25.690	26.850	25.550	26.250	26.147	9,288,000
2024-12-26	25.000	26.200	24.990	25.830	25.728	10,628,885
2024-12-25	25.190	27.520	25.030	26.230	26.127	15,063,543
2024-12-24	25.280	25.870	24.520	25.020	24.921	8,693,611
2024-12-23	27.360	28.120	25.360	25.520	25.419	10,238,300
2024-12-20	28.280	28.560	27.380	27.500	27.392	12,287,749
2024-12-19	28.300	29.180	27.800	28.620	28.507	13,214,709
2024-12-18	27.200	29.200	26.410	29.160	29.045	21,151,291
2024-12-17	27.880	27.880	26.100	27.640	27.531	15,651,852
2024-12-16	27.430	29.170	26.790	28.400	28.288	29,479,440
2024-12-13	24.800	27.480	24.660	27.480	27.372	19,316,664
2024-12-12	25.000	25.120	24.480	24.980	24.882	5,850,300
2024-12-11	24.850	25.100	24.660	25.020	24.921	5,474,915
2024-12-10	25.390	25.430	24.830	24.890	24.792	6,866,895
2024-12-09	25.530	25.530	24.680	24.850	24.752	6,202,700
2024-12-06	25.050	25.660	24.680	25.550	25.449	9,002,289
2024-12-05	24.980	25.380	24.660	25.210	25.111	7,433,789
2024-12-04	24.770	25.280	24.170	24.920	24.822	9,152,811
2024-12-03	25.050	25.050	24.420	24.800	24.702	6,110,800
2024-12-02	24.400	25.180	24.300	24.930	24.832	7,754,500
2024-11-29	24.600	25.050	23.800	24.470	24.374	10,264,711
2024-11-28	26.200	26.200	25.030	25.100	25.001	10,122,300
2024-11-27	25.650	26.480	25.030	26.250	26.147	15,508,556
2024-11-26	26.740	28.660	25.570	27.810	27.700	20,010,337
2024-11-25	25.600	27.850	24.560	27.000	26.894	15,916,000
2024-11-22	26.500	27.320	25.300	25.340	25.240	13,730,612
2024-11-21	25.890	27.140	25.720	26.690	26.585	14,934,656
2024-11-20	25.400	26.100	25.300	25.850	25.748	13,973,100
2024-11-19	24.360	26.580	24.360	26.480	26.376	13,181,700
2024-11-18	27.100	27.100	24.750	24.750	24.652	13,429,900
2024-11-15	28.300	29.360	27.400	27.500	27.392	13,644,960
2024-11-14	28.500	29.550	27.940	28.400	28.288	14,849,900
2024-11-13	29.190	29.400	27.870	28.440	28.328	17,504,200
2024-11-12	31.800	35.300	29.490	29.750	29.633	30,601,400
2024-11-11	32.220	33.990	29.000	32.330	32.203	26,485,745
2024-11-08	29.000	31.110	28.810	31.110	30.987	19,713,960
2024-11-07	25.110	28.280	24.890	28.280	28.169	22,531,550
2024-11-06	25.900	27.880	25.500	25.710	25.609	20,259,215
2024-11-05	26.310	27.190	25.100	26.160	26.057	28,516,483
2024-11-04	22.600	24.720	22.470	24.720	24.623	6,004,750
2024-11-01	23.860	24.880	22.320	22.470	22.381	12,189,100
2024-10-31	23.110	24.870	22.980	24.220	24.125	14,914,894
2024-10-30	22.980	23.830	22.760	23.450	23.358	10,894,150

← NewerPage 8 of 21 · 1,218 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.