Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.530	20.780	20.490	20.660	20.635	1,701,898
2025-10-23	20.360	20.480	20.110	20.440	20.415	1,467,200
2025-10-22	20.600	20.780	20.280	20.400	20.375	2,120,300
2025-10-21	20.140	21.380	20.110	20.790	20.765	3,657,700
2025-10-20	19.940	20.210	19.940	20.140	20.116	1,813,700
2025-10-17	20.280	20.310	19.710	19.740	19.716	2,356,600
2025-10-16	20.460	20.620	20.160	20.270	20.246	1,979,300
2025-10-15	20.420	20.670	20.230	20.550	20.525	2,482,400
2025-10-14	21.100	21.290	20.330	20.420	20.395	3,318,300
2025-10-13	20.600	21.000	19.960	20.920	20.895	2,752,000
2025-10-10	21.280	21.290	21.020	21.090	21.065	2,451,500
2025-10-09	21.570	21.570	21.040	21.250	21.224	2,320,528
2025-09-30	21.460	21.780	21.290	21.360	21.334	2,152,200
2025-09-29	21.480	21.810	21.170	21.550	21.524	2,155,400
2025-09-26	22.100	22.100	21.500	21.540	21.514	3,037,200
2025-09-25	22.560	22.690	22.070	22.130	22.103	2,379,252
2025-09-24	22.260	22.600	22.020	22.530	22.503	2,389,900
2025-09-23	23.000	23.350	21.750	22.390	22.363	4,786,231
2025-09-22	23.000	23.780	22.870	23.160	23.132	3,946,831
2025-09-19	22.800	23.070	22.490	22.600	22.573	2,176,400
2025-09-18	23.070	23.780	22.630	22.800	22.772	4,297,152
2025-09-17	23.300	23.880	23.280	23.350	23.322	4,460,000
2025-09-16	22.300	23.430	22.300	23.340	23.312	5,729,827
2025-09-15	22.600	22.600	22.210	22.310	22.283	2,421,800
2025-09-12	22.520	22.620	22.180	22.400	22.373	2,748,200
2025-09-11	22.010	22.540	21.750	22.500	22.473	3,779,831
2025-09-10	21.950	22.450	21.940	21.970	21.944	2,586,531
2025-09-09	22.980	22.990	22.000	22.090	22.063	3,759,300
2025-09-08	22.820	22.970	22.200	22.850	22.822	5,063,300
2025-09-05	22.790	23.460	22.560	23.270	23.242	3,422,392
2025-09-04	23.180	23.590	22.480	22.790	22.763	4,172,300
2025-09-03	23.700	24.250	23.010	23.140	23.112	3,526,300
2025-09-02	24.410	24.450	23.190	23.430	23.402	5,018,000
2025-09-01	24.360	24.690	24.230	24.480	24.450	3,911,792
2025-08-29	24.700	24.870	24.120	24.250	24.221	5,059,527
2025-08-28	24.580	25.430	24.340	25.000	24.970	8,037,915
2025-08-27	24.480	26.190	24.410	24.910	24.880	11,449,729
2025-08-26	24.250	24.620	24.120	24.480	24.450	3,394,900
2025-08-25	24.720	24.760	24.150	24.400	24.371	5,483,368
2025-08-22	24.380	24.950	24.380	24.540	24.510	4,922,200
2025-08-21	24.950	24.980	24.300	24.520	24.490	8,736,281
2025-08-20	23.890	25.800	23.590	25.200	25.170	13,596,246
2025-08-19	23.620	24.000	23.460	23.890	23.861	3,707,700
2025-08-18	23.230	23.860	23.160	23.610	23.582	4,824,300
2025-08-15	22.740	23.100	22.740	23.070	23.042	2,286,600
2025-08-14	23.300	23.330	22.700	22.730	22.703	2,695,200
2025-08-13	23.200	23.450	23.150	23.290	23.262	2,882,200
2025-08-12	23.160	23.260	22.940	23.200	23.172	2,404,600
2025-08-11	22.830	23.280	22.670	23.160	23.132	3,440,600
2025-08-08	22.850	22.950	22.470	22.690	22.663	1,947,000
2025-08-07	23.000	23.150	22.710	22.840	22.812	2,107,300
2025-08-06	22.900	23.080	22.750	22.990	22.962	2,383,800
2025-08-05	22.740	22.900	22.640	22.900	22.872	2,596,000
2025-08-04	22.290	22.620	22.140	22.610	22.583	2,052,000
2025-08-01	22.220	22.460	22.100	22.290	22.263	1,537,600
2025-07-31	22.560	22.690	22.080	22.220	22.193	1,988,100
2025-07-30	22.740	22.750	22.230	22.480	22.453	2,295,000
2025-07-29	22.820	22.950	22.590	22.730	22.703	1,922,700
2025-07-28	23.000	23.000	22.650	22.830	22.802	2,272,500
2025-07-25	22.450	22.860	22.450	22.800	22.772	3,508,700

← NewerPage 5 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.