Wayz Intelligent Manufacturing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24.000 | 24.120 | 23.500 | 23.500 | 23.500 | 157,989 |
| 2024-07-23 | 24.530 | 24.530 | 23.800 | 24.010 | 24.010 | 131,010 |
| 2024-07-22 | 24.280 | 24.600 | 24.280 | 24.400 | 24.400 | 89,313 |
| 2024-07-19 | 23.860 | 24.420 | 23.860 | 24.310 | 24.310 | 131,412 |
| 2024-07-18 | 24.470 | 24.470 | 23.930 | 24.020 | 24.020 | 149,685 |
| 2024-07-17 | 23.740 | 24.260 | 23.720 | 24.120 | 24.120 | 110,573 |
| 2024-07-16 | 23.850 | 24.020 | 23.600 | 23.890 | 23.890 | 87,275 |
| 2024-07-15 | 24.020 | 24.310 | 23.610 | 23.660 | 23.660 | 132,826 |
| 2024-07-12 | 24.040 | 24.480 | 24.000 | 24.130 | 24.130 | 109,052 |
| 2024-07-11 | 24.100 | 24.450 | 24.100 | 24.260 | 24.181 | 179,501 |
| 2024-07-10 | 24.190 | 24.440 | 23.730 | 23.730 | 23.652 | 169,830 |
| 2024-07-09 | 23.830 | 23.850 | 23.080 | 23.730 | 23.652 | 164,029 |
| 2024-07-08 | 24.600 | 24.860 | 23.800 | 23.800 | 23.722 | 169,362 |
| 2024-07-05 | 24.530 | 24.530 | 24.530 | 24.530 | 24.450 | 0 |
| 2024-07-04 | 24.760 | 25.000 | 24.510 | 24.530 | 24.450 | 116,259 |
| 2024-07-03 | 24.960 | 25.080 | 24.810 | 24.910 | 24.829 | 79,407 |
| 2024-07-02 | 25.030 | 25.150 | 24.800 | 24.960 | 24.878 | 100,996 |
| 2024-07-01 | 25.350 | 25.540 | 24.650 | 24.980 | 24.898 | 170,423 |
| 2024-06-28 | 25.630 | 25.910 | 25.310 | 25.350 | 25.267 | 104,627 |
| 2024-06-27 | 25.850 | 26.100 | 25.380 | 25.410 | 25.327 | 92,820 |
| 2024-06-26 | 25.290 | 26.130 | 25.060 | 26.030 | 25.945 | 156,717 |
| 2024-06-25 | 25.500 | 25.880 | 25.230 | 25.470 | 25.387 | 141,077 |
| 2024-06-24 | 26.540 | 26.770 | 25.640 | 25.640 | 25.556 | 306,193 |
| 2024-06-21 | 27.170 | 27.290 | 26.490 | 26.670 | 26.583 | 143,345 |
| 2024-06-20 | 26.700 | 27.450 | 26.700 | 27.030 | 26.942 | 384,270 |
| 2024-06-19 | 27.150 | 27.160 | 26.610 | 26.800 | 26.712 | 80,699 |
| 2024-06-18 | 26.800 | 27.000 | 26.500 | 26.890 | 26.802 | 127,261 |
| 2024-06-17 | 26.660 | 26.850 | 26.490 | 26.560 | 26.473 | 208,613 |
| 2024-06-14 | 27.550 | 27.700 | 26.550 | 26.950 | 26.862 | 256,162 |
| 2024-06-13 | 26.770 | 27.680 | 26.570 | 27.300 | 27.211 | 273,490 |
| 2024-06-12 | 26.720 | 26.990 | 26.500 | 26.810 | 26.722 | 166,670 |
| 2024-06-11 | 26.030 | 26.590 | 25.880 | 26.490 | 26.403 | 290,000 |
| 2024-06-07 | 25.750 | 26.260 | 25.640 | 26.250 | 26.164 | 282,438 |
| 2024-06-06 | 27.560 | 27.570 | 25.320 | 25.670 | 25.586 | 939,785 |
| 2024-06-05 | 27.580 | 27.840 | 27.480 | 27.500 | 27.410 | 206,699 |
| 2024-06-04 | 27.550 | 27.850 | 27.400 | 27.540 | 27.450 | 228,359 |
| 2024-06-03 | 28.180 | 28.180 | 27.580 | 27.630 | 27.540 | 204,121 |
| 2024-05-31 | 27.680 | 28.170 | 27.550 | 27.940 | 27.849 | 229,055 |
| 2024-05-30 | 27.700 | 27.710 | 27.320 | 27.500 | 27.410 | 114,190 |
| 2024-05-29 | 27.750 | 27.790 | 27.410 | 27.510 | 27.420 | 172,024 |
| 2024-05-28 | 27.420 | 27.780 | 27.420 | 27.440 | 27.350 | 184,334 |
| 2024-05-27 | 27.450 | 27.770 | 27.300 | 27.680 | 27.590 | 320,179 |
| 2024-05-24 | 27.850 | 27.900 | 27.520 | 27.560 | 27.470 | 155,867 |
| 2024-05-23 | 28.100 | 28.270 | 27.750 | 27.890 | 27.799 | 333,796 |
| 2024-05-22 | 27.680 | 28.150 | 27.620 | 27.980 | 27.889 | 217,779 |
| 2024-05-21 | 27.990 | 27.990 | 27.520 | 27.850 | 27.759 | 367,669 |
| 2024-05-20 | 28.090 | 28.250 | 27.810 | 27.820 | 27.729 | 382,800 |
| 2024-05-17 | 27.700 | 28.090 | 27.670 | 27.990 | 27.898 | 153,960 |
| 2024-05-16 | 27.980 | 28.130 | 27.700 | 27.830 | 27.739 | 267,226 |
| 2024-05-15 | 27.670 | 28.090 | 27.670 | 27.900 | 27.809 | 290,010 |
| 2024-05-14 | 28.220 | 28.550 | 27.600 | 27.810 | 27.719 | 452,544 |
| 2024-05-13 | 28.800 | 28.850 | 27.880 | 28.070 | 27.978 | 446,434 |
| 2024-05-10 | 29.190 | 29.300 | 28.700 | 28.810 | 28.716 | 257,894 |
| 2024-05-09 | 28.780 | 29.100 | 28.780 | 29.080 | 28.985 | 294,328 |
| 2024-05-08 | 28.900 | 29.100 | 28.600 | 28.700 | 28.606 | 429,611 |
| 2024-05-07 | 28.610 | 29.170 | 28.610 | 29.020 | 28.925 | 339,560 |
| 2024-05-06 | 29.300 | 29.600 | 28.690 | 28.870 | 28.776 | 751,546 |
| 2024-04-30 | 30.660 | 30.700 | 28.800 | 29.120 | 29.025 | 1,149,290 |
| 2024-04-29 | 29.910 | 30.980 | 29.600 | 30.940 | 30.839 | 376,396 |
| 2024-04-26 | 29.200 | 29.920 | 29.170 | 29.890 | 29.792 | 220,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 0.0794 CNY |
| 2022-06-23 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.