Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.150	22.800	22.150	22.450	22.423	2,782,900
2025-07-23	22.460	22.500	22.000	22.050	22.023	1,810,400
2025-07-22	22.630	22.790	22.410	22.450	22.423	1,788,500
2025-07-21	22.520	22.730	22.320	22.630	22.603	2,673,200
2025-07-18	22.410	23.180	22.280	22.510	22.483	4,994,300
2025-07-17	22.200	22.450	21.950	22.410	22.383	2,591,500
2025-07-16	21.930	22.230	21.850	22.080	22.053	1,891,600
2025-07-15	22.190	22.300	21.790	21.900	21.874	1,864,900
2025-07-14	21.960	22.310	21.760	22.190	22.163	2,001,500
2025-07-11	22.070	22.070	21.650	21.960	21.934	2,034,800
2025-07-10	22.210	22.310	21.910	22.070	22.043	1,761,500
2025-07-09	22.130	22.470	22.070	22.200	22.173	2,041,400
2025-07-08	22.100	22.220	21.840	22.150	22.123	1,805,800
2025-07-07	22.220	22.220	21.810	21.910	21.884	1,217,000
2025-07-04	22.390	22.390	21.970	22.080	22.053	1,882,700
2025-07-03	22.030	22.440	21.990	22.390	22.363	2,014,100
2025-07-02	22.420	22.430	21.850	22.040	22.013	2,180,744
2025-07-01	22.460	22.470	22.080	22.420	22.393	1,864,800
2025-06-30	22.260	22.380	22.070	22.380	22.353	2,228,300
2025-06-27	22.240	22.350	21.970	22.150	22.123	1,966,300
2025-06-26	22.600	22.750	22.070	22.130	22.103	3,410,300
2025-06-25	22.380	22.790	22.310	22.570	22.543	3,477,700
2025-06-24	21.640	22.350	21.640	22.270	22.243	3,817,500
2025-06-23	21.150	21.740	20.910	21.640	21.614	1,854,800
2025-06-20	21.580	22.250	21.220	21.250	21.224	2,507,100
2025-06-19	21.730	22.400	21.560	21.570	21.544	2,901,100
2025-06-18	21.460	22.500	21.330	21.800	21.774	3,952,500
2025-06-17	21.700	22.370	21.440	21.590	21.564	2,746,528
2025-06-16	21.330	21.760	21.180	21.530	21.504	1,200,143
2025-06-13	21.800	21.940	21.300	21.330	21.304	1,868,700
2025-06-12	21.830	22.160	21.720	21.830	21.804	1,882,800
2025-06-11	21.900	22.260	21.870	21.900	21.874	1,878,800
2025-06-10	22.210	22.590	21.640	21.910	21.884	2,894,643
2025-06-09	21.840	22.470	21.830	22.160	22.133	2,254,700
2025-06-06	21.750	21.910	21.540	21.830	21.804	1,502,400
2025-06-05	21.210	21.920	21.170	21.820	21.794	2,527,900
2025-06-04	21.320	21.580	21.170	21.410	21.384	1,984,010
2025-06-03	21.280	21.500	20.910	21.190	21.164	2,919,310
2025-05-30	21.620	22.160	21.290	21.630	21.604	3,291,100
2025-05-29	21.590	21.880	21.510	21.670	21.644	2,477,300
2025-05-28	21.960	22.040	21.440	21.520	21.494	1,857,400
2025-05-27	21.740	22.050	21.540	21.900	21.874	2,441,600
2025-05-26	21.700	21.880	21.570	21.730	21.704	1,835,600
2025-05-23	21.890	22.450	21.600	21.600	21.574	3,203,200
2025-05-22	22.010	22.490	21.710	21.900	21.874	4,502,000
2025-05-21	22.200	23.000	21.480	22.290	22.263	7,712,200
2025-05-20	21.610	22.200	21.550	22.050	22.023	3,673,000
2025-05-19	21.730	22.000	21.090	21.900	21.874	4,942,300
2025-05-16	21.470	22.600	21.430	21.430	21.404	5,366,300
2025-05-15	22.200	22.400	21.070	21.240	21.214	11,272,220
2025-05-14	21.540	23.750	21.350	22.620	22.593	13,903,120
2025-05-13	21.780	21.990	21.520	21.590	21.564	1,991,400
2025-05-12	21.470	21.740	21.290	21.660	21.634	1,766,300
2025-05-09	21.460	21.460	21.100	21.270	21.244	1,693,700
2025-05-08	20.910	21.550	20.800	21.480	21.454	2,387,800
2025-05-07	21.100	21.240	20.700	21.070	21.045	2,643,000
2025-05-06	20.610	21.090	20.490	20.970	20.945	2,806,700
2025-04-30	20.180	20.640	20.110	20.410	20.385	1,966,600
2025-04-29	19.660	20.300	19.510	20.090	20.066	2,233,500
2025-04-28	19.950	20.100	19.660	19.780	19.756	2,588,900

← NewerPage 6 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.