Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.070	24.190	22.950	23.000	22.909	16,307,048
2024-10-28	23.760	25.360	23.320	24.550	24.453	17,571,000
2024-10-25	23.000	24.020	22.750	23.600	23.507	13,010,170
2024-10-24	22.710	23.170	22.450	22.720	22.630	9,989,800
2024-10-23	23.000	24.180	22.600	23.170	23.079	18,500,770
2024-10-22	22.400	24.740	22.330	24.260	24.164	27,715,794
2024-10-21	23.880	24.250	22.570	22.690	22.601	32,146,464
2024-10-18	21.900	22.880	21.450	22.880	22.790	18,857,864
2024-10-17	20.000	21.150	19.900	20.800	20.718	14,327,694
2024-10-16	19.180	20.020	19.150	19.990	19.911	8,284,100
2024-10-15	19.880	20.360	19.600	19.630	19.553	8,833,400
2024-10-14	19.170	20.070	18.880	20.010	19.931	9,620,800
2024-10-11	20.700	20.880	18.900	19.160	19.085	11,272,794
2024-10-10	21.000	21.380	20.530	20.950	20.867	8,882,100
2024-10-09	22.500	22.500	20.910	20.990	20.907	17,476,200
2024-10-08	23.650	23.650	21.100	23.230	23.138	26,392,400
2024-09-30	20.500	21.570	19.300	21.520	21.435	27,314,370
2024-09-27	18.700	19.710	18.660	19.710	19.632	10,713,670
2024-09-26	18.050	18.610	17.940	18.610	18.537	13,721,600
2024-09-25	18.060	18.690	17.990	18.310	18.238	17,446,170
2024-09-24	17.620	18.090	17.300	18.070	17.999	15,808,880
2024-09-23	18.100	18.140	17.590	17.610	17.541	12,693,685
2024-09-20	17.840	18.320	17.620	18.230	18.158	18,098,650
2024-09-19	17.620	17.940	17.260	17.860	17.790	13,394,113
2024-09-18	17.710	17.960	17.220	17.540	17.471	11,361,405
2024-09-13	18.700	18.800	17.700	17.710	17.640	20,227,400
2024-09-12	20.000	20.200	18.910	18.940	18.865	23,923,870
2024-09-11	19.770	21.280	19.770	20.050	19.971	30,022,222
2024-09-10	21.970	21.970	21.970	21.970	21.883	7,245,900
2024-09-09	24.410	25.700	24.410	24.410	24.314	11,045,000
2024-09-06	27.000	27.120	23.870	27.120	27.013	42,587,928
2024-09-05	20.510	24.650	20.510	24.650	24.553	27,261,801
2024-09-04	22.410	22.410	21.410	22.410	22.322	39,732,531
2024-09-03	20.370	20.370	20.370	20.370	20.290	1,795,600
2024-09-02	16.900	18.520	16.880	18.520	18.447	9,755,720
2024-08-30	16.210	17.140	16.210	16.840	16.774	7,414,800
2024-08-29	15.880	16.570	15.480	16.390	16.325	6,149,620
2024-08-28	15.720	16.340	15.670	16.160	16.096	5,177,900
2024-08-27	16.880	16.900	15.700	15.930	15.867	7,678,600
2024-08-26	17.220	17.300	16.700	16.860	16.794	6,022,920
2024-08-23	17.320	17.500	16.320	17.310	17.242	7,955,520
2024-08-22	17.920	17.980	17.300	17.520	17.451	8,403,900
2024-08-21	17.210	18.280	17.160	18.200	18.128	13,148,688
2024-08-20	17.540	17.840	17.260	17.560	17.491	9,077,400
2024-08-19	17.640	18.190	17.240	17.470	17.401	9,023,488
2024-08-16	17.850	18.340	17.660	17.740	17.670	16,599,988
2024-08-15	17.300	18.300	17.130	17.870	17.800	17,417,363
2024-08-14	17.740	18.350	17.120	17.510	17.441	21,460,600
2024-08-13	15.580	17.290	15.580	17.290	17.222	9,927,000
2024-08-12	15.670	16.090	15.530	15.720	15.658	3,402,100
2024-08-09	15.950	16.080	15.720	15.740	15.678	3,266,600
2024-08-08	16.530	16.530	15.660	15.850	15.788	5,894,400
2024-08-07	16.520	16.860	16.450	16.480	16.415	4,146,000
2024-08-06	16.500	16.740	16.220	16.640	16.574	5,629,200
2024-08-05	17.120	17.320	16.190	16.240	16.176	7,200,200
2024-08-02	17.430	17.790	17.100	17.130	17.063	7,980,600
2024-08-01	17.800	18.030	17.620	17.820	17.750	10,066,200
2024-07-31	17.420	18.090	17.140	17.910	17.839	15,699,100
2024-07-30	17.330	18.780	17.330	18.050	17.979	22,516,400
2024-07-29	15.830	17.230	15.390	17.230	17.162	12,052,100

← NewerPage 9 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.