Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.110	12.490	11.340	12.450	12.450	4,822,006
2026-07-20	12.790	13.190	11.970	12.100	12.100	4,692,366
2026-07-17	13.600	13.680	12.500	12.690	12.690	4,802,849
2026-07-16	13.480	14.040	13.370	13.600	13.600	3,258,100
2026-07-15	13.480	13.850	13.320	13.550	13.550	2,822,900
2026-07-14	13.530	13.610	13.030	13.530	13.530	2,500,300
2026-07-13	14.740	14.790	13.470	13.550	13.550	4,068,476
2026-07-10	14.900	15.350	14.700	14.740	14.740	3,626,249
2026-07-09	14.960	14.960	14.210	14.830	14.830	2,957,000
2026-07-08	15.320	15.440	14.500	14.730	14.730	3,349,266
2026-07-07	15.690	16.100	15.290	15.320	15.320	3,520,900
2026-07-06	16.080	16.430	15.850	15.860	15.860	4,033,800
2026-07-03	16.480	16.480	15.950	16.080	16.080	3,656,246
2026-07-02	16.900	17.100	16.200	16.240	16.240	4,055,200
2026-07-01	16.440	17.680	16.380	16.900	16.900	5,528,800
2026-06-30	15.600	16.660	15.510	16.530	16.530	5,418,900
2026-06-29	16.100	16.480	15.150	15.540	15.540	5,215,800
2026-06-26	16.530	16.860	16.000	16.350	16.350	5,174,976
2026-06-25	17.080	17.330	16.500	16.540	16.540	5,088,478
2026-06-24	17.510	17.690	16.510	17.060	17.060	4,349,924
2026-06-23	17.300	17.850	17.300	17.610	17.610	3,742,292
2026-06-22	17.350	17.750	16.950	17.600	17.600	6,264,247
2026-06-18	18.130	18.160	17.300	17.450	17.450	6,784,892
2026-06-17	17.950	18.370	17.700	18.220	18.220	7,044,166
2026-06-16	17.400	18.430	17.250	18.100	18.100	7,429,400
2026-06-15	17.000	17.540	16.700	17.510	17.510	7,828,261
2026-06-12	16.860	17.500	16.450	17.020	17.020	7,357,861
2026-06-11	16.870	17.580	16.380	16.900	16.900	8,984,400
2026-06-10	16.380	17.160	16.010	16.980	16.980	7,357,280
2026-06-09	16.340	16.720	15.960	16.590	16.590	5,244,011
2026-06-08	16.000	16.830	15.870	16.180	16.180	4,827,100
2026-06-05	16.360	17.500	15.630	16.880	16.880	8,658,200
2026-06-04	16.250	16.750	16.160	16.470	16.470	3,223,100
2026-06-03	16.570	16.980	16.290	16.510	16.510	4,939,600
2026-06-02	16.490	16.670	16.030	16.580	16.580	4,451,694
2026-06-01	16.200	17.450	15.880	16.550	16.530	8,543,453
2026-05-29	17.580	17.940	16.200	16.200	16.180	7,922,959
2026-05-28	17.500	17.940	17.170	17.580	17.559	5,771,500
2026-05-27	19.040	19.220	17.550	17.670	17.649	10,159,900
2026-05-26	19.660	19.800	18.800	19.130	19.107	6,921,400
2026-05-25	20.150	20.150	19.570	19.920	19.896	8,616,851
2026-05-22	20.900	20.910	19.880	20.300	20.276	9,699,486
2026-05-21	21.340	22.200	20.650	20.690	20.665	16,175,006
2026-05-20	21.300	22.370	20.850	20.930	20.905	21,919,021
2026-05-19	19.350	21.290	19.350	21.290	21.264	10,373,599
2026-05-18	17.770	19.350	17.610	19.350	19.327	7,454,692
2026-05-15	18.000	18.080	17.410	17.590	17.569	2,785,861
2026-05-14	18.370	18.390	17.920	18.010	17.988	3,115,350
2026-05-13	18.210	18.490	17.800	18.200	18.178	3,604,584
2026-05-12	18.660	18.680	18.110	18.290	18.268	3,286,313
2026-05-11	18.740	18.900	18.270	18.490	18.468	6,381,100
2026-05-08	18.130	18.900	17.700	18.350	18.328	11,008,948
2026-05-07	16.660	18.220	16.510	18.220	18.198	6,730,750
2026-05-06	17.200	17.360	16.430	16.560	16.540	7,057,025
2026-04-30	17.630	17.650	16.990	17.030	17.009	3,800,900
2026-04-29	17.660	18.120	17.500	17.630	17.609	3,638,200
2026-04-28	18.000	18.240	17.610	17.740	17.719	3,938,800
2026-04-27	17.450	18.260	17.000	18.130	18.108	4,139,200
2026-04-24	17.790	17.880	16.810	17.470	17.449	3,720,500
2026-04-23	18.520	18.530	17.860	17.910	17.888	2,287,600

← NewerPage 2 of 21 · 1,217 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.