Ways Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.910	20.700	19.800	20.320	20.295	3,353,100
2025-04-24	20.180	20.350	19.740	19.910	19.886	2,466,400
2025-04-23	19.970	20.300	19.760	20.090	20.011	2,953,100
2025-04-22	19.450	19.850	19.260	19.650	19.573	2,437,500
2025-04-21	18.970	19.490	18.970	19.450	19.373	2,056,100
2025-04-18	19.050	19.300	18.720	19.160	19.085	1,875,200
2025-04-17	18.690	19.100	18.610	18.930	18.855	2,014,700
2025-04-16	19.100	19.100	18.300	18.700	18.626	2,073,200
2025-04-15	19.250	19.410	18.880	19.090	19.015	1,787,000
2025-04-14	19.700	19.700	19.080	19.150	19.075	2,586,600
2025-04-11	18.100	18.900	18.100	18.690	18.616	3,046,408
2025-04-10	18.010	18.730	18.010	18.370	18.298	4,279,300
2025-04-09	16.910	17.660	15.580	17.500	17.431	4,774,900
2025-04-08	17.900	18.760	17.150	17.180	17.112	6,052,200
2025-04-07	19.900	19.900	19.050	19.050	18.975	1,932,600
2025-04-03	21.110	21.870	20.870	21.170	21.087	2,345,800
2025-04-02	21.940	22.040	21.630	21.720	21.634	1,566,027
2025-04-01	21.660	22.200	21.660	21.940	21.854	2,455,100
2025-03-31	21.400	21.740	21.160	21.640	21.555	2,487,000
2025-03-28	22.000	22.220	21.780	21.790	21.704	2,052,600
2025-03-27	22.070	22.200	21.620	22.080	21.993	2,786,100
2025-03-26	21.740	22.500	21.450	22.230	22.142	4,424,200
2025-03-25	21.760	21.800	21.300	21.440	21.356	2,020,500
2025-03-24	22.390	22.880	21.260	21.760	21.674	3,518,200
2025-03-21	23.010	23.010	22.410	22.410	22.322	3,671,200
2025-03-20	23.480	23.720	23.160	23.210	23.119	2,685,800
2025-03-19	23.520	23.600	23.150	23.320	23.228	2,015,900
2025-03-18	23.450	23.690	23.350	23.610	23.517	2,735,700
2025-03-17	23.600	23.600	23.220	23.450	23.358	2,325,300
2025-03-14	23.180	23.420	22.830	23.370	23.278	3,146,268
2025-03-13	23.500	23.500	22.700	23.000	22.909	3,366,000
2025-03-12	23.190	23.900	23.000	23.510	23.417	3,939,000
2025-03-11	22.820	23.300	22.800	23.070	22.979	2,250,400
2025-03-10	23.100	23.350	22.950	23.180	23.089	2,026,400
2025-03-07	23.540	23.540	22.900	23.190	23.099	3,241,100
2025-03-06	23.160	23.680	23.160	23.560	23.467	3,393,500
2025-03-05	23.110	23.200	22.750	23.150	23.059	2,872,200
2025-03-04	22.350	23.080	22.350	23.080	22.989	3,016,285
2025-03-03	22.500	23.030	22.380	22.680	22.591	3,130,000
2025-02-28	23.740	23.750	22.450	22.530	22.441	4,619,000
2025-02-27	24.200	24.400	23.230	23.740	23.646	6,113,300
2025-02-26	24.320	24.550	24.180	24.300	24.204	4,764,800
2025-02-25	24.140	24.730	24.080	24.290	24.194	5,299,015
2025-02-24	24.600	24.750	24.130	24.530	24.433	7,343,126
2025-02-21	25.200	25.250	24.150	25.000	24.901	13,865,216
2025-02-20	25.950	26.280	25.580	25.920	25.818	9,855,500
2025-02-19	24.780	25.530	24.680	25.420	25.320	6,681,300
2025-02-18	25.610	26.020	24.570	24.730	24.633	7,634,915
2025-02-17	25.250	26.380	24.970	25.910	25.808	10,653,131
2025-02-14	25.950	26.350	25.430	25.570	25.469	7,981,827
2025-02-13	25.460	26.290	24.970	25.970	25.868	13,178,115
2025-02-12	25.040	25.990	24.700	25.490	25.390	13,450,415
2025-02-11	24.500	26.870	24.420	25.400	25.300	18,173,215
2025-02-10	23.970	24.480	23.650	24.430	24.334	6,853,800
2025-02-07	23.580	24.630	23.410	23.960	23.866	8,099,632
2025-02-06	22.910	23.740	22.830	23.660	23.567	5,761,400
2025-02-05	22.650	23.180	22.610	22.990	22.899	4,566,000
2025-01-27	22.840	23.800	22.390	23.030	22.939	6,368,300
2025-01-24	22.000	22.880	21.990	22.720	22.630	5,051,800
2025-01-23	22.100	23.240	22.080	22.180	22.093	7,483,800

← NewerPage 7 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.