Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.520	18.530	17.860	17.910	17.888	2,287,600
2026-04-22	18.490	18.570	18.350	18.450	18.428	1,395,700
2026-04-21	18.510	18.520	18.300	18.490	18.468	1,639,800
2026-04-20	18.680	18.680	18.450	18.500	18.478	2,104,100
2026-04-17	18.390	18.740	18.390	18.660	18.638	2,369,200
2026-04-16	18.320	18.680	18.110	18.400	18.378	2,374,700
2026-04-15	18.460	18.650	18.210	18.220	18.198	1,869,900
2026-04-14	18.400	18.750	18.110	18.440	18.418	2,912,800
2026-04-13	17.530	18.280	17.500	18.210	18.188	3,062,100
2026-04-10	17.620	17.830	17.530	17.750	17.729	1,792,400
2026-04-09	17.580	17.630	17.260	17.400	17.379	2,219,300
2026-04-08	17.010	17.590	17.010	17.580	17.559	2,516,800
2026-04-07	16.510	16.930	16.510	16.740	16.720	1,606,800
2026-04-03	16.810	16.940	16.440	16.620	16.600	1,417,600
2026-04-02	17.170	17.380	16.710	16.790	16.770	2,007,592
2026-04-01	17.050	17.340	16.980	17.170	17.149	2,127,100
2026-03-31	17.050	17.350	16.680	16.730	16.710	1,913,900
2026-03-30	16.930	17.160	16.530	17.050	17.029	2,222,400
2026-03-27	16.600	17.320	16.530	17.240	17.219	2,082,400
2026-03-26	17.570	17.650	16.780	16.840	16.820	2,896,600
2026-03-25	17.150	17.650	17.150	17.600	17.579	3,372,700
2026-03-24	16.930	17.250	16.240	17.250	17.229	5,351,792
2026-03-23	17.890	18.080	16.750	16.750	16.730	5,272,600
2026-03-20	19.270	19.450	18.520	18.610	18.588	3,342,600
2026-03-19	19.900	19.920	19.200	19.270	19.247	3,465,027
2026-03-18	19.930	20.300	19.650	19.920	19.896	4,793,292
2026-03-17	19.420	20.800	19.220	19.820	19.796	10,958,111
2026-03-16	19.040	19.530	18.720	19.260	19.237	3,559,400
2026-03-13	19.540	19.590	19.010	19.060	19.037	4,714,889
2026-03-12	18.810	20.160	18.810	19.600	19.576	7,110,692
2026-03-11	18.560	19.240	18.550	18.740	18.717	3,172,800
2026-03-10	18.240	18.620	18.200	18.600	18.578	2,215,500
2026-03-09	17.880	18.260	17.760	18.090	18.068	2,539,000
2026-03-06	18.440	18.470	18.100	18.300	18.278	2,183,600
2026-03-05	17.950	19.180	17.950	18.470	18.448	4,347,300
2026-03-04	17.750	18.170	17.550	17.690	17.669	3,058,900
2026-03-03	18.990	19.380	18.080	18.170	18.148	3,240,189
2026-03-02	19.570	19.660	18.680	18.710	18.687	4,104,075
2026-02-27	19.800	19.870	19.600	19.790	19.766	1,585,400
2026-02-26	19.780	19.940	19.740	19.920	19.896	1,504,600
2026-02-25	19.690	19.890	19.600	19.780	19.756	1,632,000
2026-02-24	19.650	19.780	19.470	19.700	19.676	1,440,500
2026-02-13	19.450	19.740	19.400	19.490	19.466	1,256,875
2026-02-12	19.520	19.800	19.380	19.510	19.486	1,353,600
2026-02-11	19.730	19.870	19.630	19.630	19.606	1,272,898
2026-02-10	19.830	20.030	19.730	19.730	19.706	1,497,211
2026-02-09	19.750	20.080	19.730	19.860	19.836	2,495,198
2026-02-06	19.710	19.860	19.490	19.650	19.626	1,463,500
2026-02-05	19.720	19.860	19.560	19.710	19.686	1,293,271
2026-02-04	19.750	19.930	19.540	19.720	19.696	1,710,400
2026-02-03	19.180	19.800	19.170	19.750	19.726	2,517,792
2026-02-02	19.290	19.650	19.030	19.180	19.157	2,660,371
2026-01-30	19.010	19.280	18.740	19.140	19.117	2,015,913
2026-01-29	19.340	19.580	18.880	19.010	18.987	2,366,200
2026-01-28	20.030	20.030	19.340	19.420	19.397	2,614,392
2026-01-27	19.820	20.090	19.400	20.020	19.996	2,686,200
2026-01-26	20.100	20.180	19.660	19.940	19.916	3,627,500
2026-01-23	19.780	19.880	19.660	19.880	19.856	2,292,800
2026-01-22	19.580	19.850	19.500	19.770	19.746	2,282,200
2026-01-21	19.400	19.640	19.380	19.570	19.546	1,680,800

← NewerPage 3 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.