Wayz Intelligent Manufacturing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29.100 | 29.500 | 29.020 | 29.250 | 29.154 | 171,513 |
| 2024-04-24 | 29.260 | 29.580 | 29.060 | 29.280 | 29.184 | 311,637 |
| 2024-04-23 | 28.630 | 29.460 | 28.630 | 29.250 | 29.154 | 384,249 |
| 2024-04-22 | 28.240 | 28.670 | 27.670 | 28.490 | 28.397 | 190,824 |
| 2024-04-19 | 29.400 | 29.400 | 28.050 | 28.250 | 28.158 | 315,220 |
| 2024-04-18 | 29.720 | 29.720 | 29.020 | 29.130 | 29.035 | 146,561 |
| 2024-04-17 | 29.260 | 29.900 | 29.150 | 29.450 | 29.354 | 309,075 |
| 2024-04-16 | 29.440 | 29.700 | 28.030 | 29.220 | 29.124 | 599,334 |
| 2024-04-15 | 30.320 | 30.710 | 29.210 | 29.440 | 29.344 | 295,512 |
| 2024-04-12 | 30.440 | 30.900 | 30.440 | 30.490 | 30.390 | 143,805 |
| 2024-04-11 | 30.100 | 30.910 | 30.070 | 30.540 | 30.440 | 197,057 |
| 2024-04-10 | 30.830 | 31.060 | 30.260 | 30.360 | 30.261 | 174,441 |
| 2024-04-09 | 30.350 | 30.950 | 30.190 | 30.840 | 30.739 | 186,077 |
| 2024-04-08 | 31.050 | 31.180 | 30.400 | 30.410 | 30.311 | 160,726 |
| 2024-04-03 | 31.230 | 31.270 | 30.850 | 31.200 | 31.098 | 190,824 |
| 2024-04-02 | 31.540 | 31.540 | 30.920 | 31.110 | 31.008 | 174,046 |
| 2024-04-01 | 30.860 | 31.550 | 30.610 | 31.530 | 31.427 | 277,968 |
| 2024-03-29 | 30.980 | 31.380 | 30.600 | 30.920 | 30.819 | 151,295 |
| 2024-03-28 | 30.770 | 31.510 | 30.400 | 31.040 | 30.939 | 244,118 |
| 2024-03-27 | 30.890 | 31.160 | 30.510 | 30.510 | 30.410 | 268,600 |
| 2024-03-26 | 30.720 | 31.150 | 30.680 | 31.080 | 30.978 | 218,246 |
| 2024-03-25 | 31.920 | 31.920 | 30.770 | 30.820 | 30.719 | 322,274 |
| 2024-03-22 | 32.370 | 32.370 | 31.350 | 31.600 | 31.497 | 649,340 |
| 2024-03-21 | 32.500 | 32.720 | 32.110 | 32.370 | 32.264 | 390,377 |
| 2024-03-20 | 32.850 | 32.850 | 32.190 | 32.530 | 32.424 | 505,701 |
| 2024-03-19 | 33.050 | 33.180 | 32.590 | 32.590 | 32.483 | 252,580 |
| 2024-03-18 | 33.070 | 33.070 | 32.700 | 33.020 | 32.912 | 281,213 |
| 2024-03-15 | 32.640 | 32.810 | 32.290 | 32.720 | 32.613 | 264,565 |
| 2024-03-14 | 32.670 | 32.980 | 32.290 | 32.560 | 32.454 | 255,415 |
| 2024-03-13 | 33.360 | 33.380 | 32.750 | 32.790 | 32.683 | 260,761 |
| 2024-03-12 | 33.090 | 33.280 | 32.780 | 33.090 | 32.982 | 301,055 |
| 2024-03-11 | 32.880 | 33.210 | 32.640 | 33.040 | 32.932 | 283,887 |
| 2024-03-08 | 32.310 | 32.790 | 32.140 | 32.750 | 32.643 | 366,905 |
| 2024-03-07 | 32.650 | 33.100 | 32.010 | 32.310 | 32.204 | 462,633 |
| 2024-03-06 | 32.340 | 32.750 | 31.830 | 32.420 | 32.314 | 317,482 |
| 2024-03-05 | 32.720 | 32.900 | 31.760 | 32.350 | 32.244 | 519,389 |
| 2024-03-04 | 32.810 | 33.140 | 31.750 | 32.720 | 32.613 | 697,350 |
| 2024-03-01 | 32.630 | 32.950 | 32.420 | 32.800 | 32.693 | 625,448 |
| 2024-02-29 | 31.410 | 32.800 | 31.400 | 32.280 | 32.174 | 725,934 |
| 2024-02-28 | 34.100 | 34.200 | 31.680 | 31.700 | 31.596 | 1,053,423 |
| 2024-02-27 | 34.600 | 34.800 | 33.200 | 34.100 | 33.989 | 1,322,501 |
| 2024-02-26 | 33.200 | 37.000 | 32.800 | 34.250 | 34.138 | 1,884,917 |
| 2024-02-23 | 30.610 | 31.580 | 30.420 | 31.430 | 31.327 | 409,327 |
| 2024-02-22 | 30.150 | 30.820 | 30.150 | 30.610 | 30.510 | 260,349 |
| 2024-02-21 | 30.050 | 30.970 | 29.800 | 30.360 | 30.261 | 300,614 |
| 2024-02-20 | 30.550 | 30.550 | 29.550 | 30.200 | 30.101 | 292,459 |
| 2024-02-19 | 30.010 | 30.550 | 29.400 | 29.950 | 29.852 | 296,857 |
| 2024-02-08 | 28.070 | 29.900 | 28.070 | 29.760 | 29.663 | 485,566 |
| 2024-02-07 | 28.310 | 29.060 | 28.030 | 28.430 | 28.337 | 381,644 |
| 2024-02-06 | 27.220 | 29.010 | 26.850 | 28.520 | 28.427 | 378,932 |
| 2024-02-05 | 29.000 | 29.910 | 25.600 | 28.100 | 28.008 | 634,217 |
| 2024-02-02 | 30.780 | 30.890 | 28.510 | 29.200 | 29.105 | 407,334 |
| 2024-02-01 | 30.500 | 31.300 | 30.100 | 30.570 | 30.470 | 259,306 |
| 2024-01-31 | 31.870 | 31.940 | 30.500 | 31.300 | 31.198 | 501,936 |
| 2024-01-30 | 32.000 | 32.270 | 30.890 | 31.750 | 31.646 | 331,874 |
| 2024-01-29 | 32.590 | 33.190 | 32.010 | 32.130 | 32.025 | 200,163 |
| 2024-01-26 | 32.750 | 32.970 | 32.380 | 32.660 | 32.553 | 147,950 |
| 2024-01-25 | 31.300 | 32.850 | 31.130 | 32.750 | 32.643 | 288,102 |
| 2024-01-24 | 31.720 | 32.080 | 30.070 | 31.300 | 31.198 | 420,121 |
| 2024-01-23 | 31.820 | 32.340 | 31.380 | 31.800 | 31.696 | 269,294 |
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.