Wayz Intelligent Manufacturing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	41.240	41.560	40.920	41.120	40.986	282,848
2023-07-26	41.750	41.750	41.120	41.240	41.105	303,411
2023-07-25	41.480	41.790	41.020	41.660	41.524	629,253
2023-07-24	41.400	41.560	40.910	41.000	40.866	369,581
2023-07-21	42.060	42.140	40.930	41.250	41.115	649,839
2023-07-20	43.280	43.280	41.860	41.920	41.783	672,560
2023-07-19	43.130	43.500	42.850	42.980	42.839	552,381
2023-07-18	43.600	43.970	43.200	43.340	43.198	367,767
2023-07-17	43.700	43.720	43.070	43.340	43.198	281,284
2023-07-14	43.510	44.500	43.330	43.490	43.348	623,540
2023-07-13	43.410	43.550	43.010	43.510	43.368	290,791
2023-07-12	43.600	43.800	43.020	43.090	42.949	349,966
2023-07-11	43.890	44.180	43.360	43.400	43.258	412,175
2023-07-10	44.120	44.440	43.430	43.750	43.607	405,719
2023-07-07	44.600	44.600	43.860	44.340	44.195	274,181
2023-07-06	44.580	44.950	43.600	44.500	44.354	378,253
2023-07-05	44.980	45.180	44.160	44.350	44.205	252,669
2023-07-04	44.700	45.180	44.650	44.780	44.634	264,665
2023-07-03	45.410	45.650	44.700	44.810	44.663	418,732
2023-06-30	44.100	45.230	43.620	45.170	45.022	991,631
2023-06-29	42.840	44.130	42.410	43.970	43.826	482,690
2023-06-28	43.230	43.230	41.770	42.840	42.700	477,106
2023-06-27	42.790	43.280	42.360	43.000	42.859	414,267
2023-06-26	43.500	43.500	42.430	42.650	42.511	434,526
2023-06-21	45.300	45.600	43.250	43.390	43.248	806,087
2023-06-20	44.200	45.880	43.810	45.250	45.102	992,710
2023-06-19	45.050	45.530	44.000	44.100	43.956	856,173
2023-06-16	44.600	45.200	44.450	44.880	44.733	313,539
2023-06-15	44.660	45.050	44.390	44.790	44.644	242,500
2023-06-14	45.110	45.110	44.210	44.750	44.604	304,674
2023-06-13	45.400	45.400	44.820	45.110	44.963	263,348
2023-06-12	44.950	45.540	44.220	45.080	44.933	423,366
2023-06-09	44.600	45.110	44.020	44.660	44.514	389,944
2023-06-08	44.250	44.690	43.980	44.320	44.175	354,806
2023-06-07	44.090	44.760	43.920	44.470	44.325	460,681
2023-06-06	45.670	46.020	44.260	44.310	44.165	472,866
2023-06-05	46.470	46.560	45.790	45.830	45.680	417,359
2023-06-02	46.240	46.740	45.520	46.090	45.939	595,604
2023-06-01	47.020	47.280	45.110	45.970	45.820	1,077,205
2023-05-31	46.690	47.250	45.710	46.180	46.029	465,864
2023-05-30	46.870	46.870	45.650	46.170	46.019	612,419
2023-05-29	46.190	48.390	46.100	46.210	46.059	1,772,485
2023-05-26	45.690	46.400	45.150	46.190	46.039	867,803
2023-05-25	45.600	46.060	45.000	45.460	45.311	855,459
2023-05-24	45.000	46.100	44.800	45.910	45.760	927,969
2023-05-23	44.620	45.890	44.620	45.400	45.252	993,656
2023-05-22	43.970	45.460	43.970	45.130	44.982	1,292,594
2023-05-19	43.700	44.580	43.180	43.800	43.657	1,016,250
2023-05-18	42.720	43.900	42.710	43.720	43.577	1,070,803
2023-05-17	42.000	42.590	41.590	42.470	42.331	479,648
2023-05-16	41.800	42.190	41.310	41.750	41.613	787,855
2023-05-15	42.120	42.120	41.110	41.750	41.613	653,650
2023-05-12	42.850	42.850	41.990	41.990	41.853	494,777
2023-05-11	42.830	42.860	42.340	42.640	42.501	508,788
2023-05-10	43.100	43.710	42.650	42.950	42.810	861,850
2023-05-09	45.950	45.980	43.200	43.450	43.308	1,755,646
2023-05-08	47.890	48.510	45.710	45.930	45.780	1,668,633
2023-05-05	48.080	49.100	46.700	48.320	48.162	2,115,448
2023-05-04	45.950	48.420	45.680	48.080	47.923	3,461,178
2023-04-28	40.950	46.430	40.800	45.880	45.730	4,770,866

← NewerPage 14 of 21 · 1,208 trading daysOlder →

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.