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
2023-04-27	39.660	39.980	39.600	39.880	39.750	161,682
2023-04-26	39.560	40.190	39.560	39.710	39.580	142,185
2023-04-25	39.350	39.950	39.150	39.950	39.819	247,039
2023-04-24	40.800	40.960	39.280	39.350	39.221	394,386
2023-04-21	41.600	41.910	40.370	40.800	40.667	520,506
2023-04-20	42.020	42.200	41.540	41.850	41.713	346,808
2023-04-19	42.050	42.930	41.800	42.150	42.012	629,867
2023-04-18	42.530	42.570	41.880	41.890	41.753	501,092
2023-04-17	43.030	43.370	42.200	42.370	42.231	633,316
2023-04-14	43.300	43.560	42.570	43.050	42.909	489,230
2023-04-13	44.050	44.410	43.200	43.380	43.238	423,899
2023-04-12	43.430	44.380	43.110	44.060	43.916	499,642
2023-04-11	43.790	43.800	42.730	43.240	43.099	701,461
2023-04-10	45.280	46.980	43.170	43.590	43.447	1,239,121
2023-04-07	43.880	44.700	43.770	44.570	44.424	612,966
2023-04-06	44.110	44.620	43.710	43.990	43.846	700,740
2023-04-04	44.900	45.210	43.890	44.110	43.966	1,235,621
2023-04-03	42.150	45.680	42.020	44.600	44.454	3,037,006
2023-03-31	42.450	42.680	41.850	41.920	41.783	384,135
2023-03-30	43.300	43.300	42.200	42.350	42.212	728,693
2023-03-29	43.300	43.430	42.880	43.180	43.039	303,524
2023-03-28	43.600	43.600	43.080	43.100	42.959	220,216
2023-03-27	43.100	43.980	43.030	43.380	43.238	376,822
2023-03-24	43.880	43.880	43.130	43.320	43.178	414,441
2023-03-23	43.490	43.980	43.280	43.670	43.527	429,314
2023-03-22	42.650	43.760	42.310	43.510	43.368	618,669
2023-03-21	42.290	42.550	41.880	42.510	42.371	181,594
2023-03-20	41.750	42.300	41.440	42.050	41.913	238,824
2023-03-17	41.740	41.830	41.410	41.680	41.544	383,153
2023-03-16	42.300	42.470	41.350	41.500	41.364	343,271
2023-03-15	42.110	42.800	42.020	42.470	42.331	215,615
2023-03-14	41.850	42.120	41.330	42.110	41.972	240,572
2023-03-13	42.200	42.580	41.300	41.850	41.713	329,548
2023-03-10	42.420	42.600	42.200	42.310	42.172	162,951
2023-03-09	42.400	42.640	42.290	42.370	42.231	234,260
2023-03-08	42.310	42.590	42.190	42.380	42.241	210,167
2023-03-07	42.850	43.200	42.300	42.300	42.162	343,379
2023-03-06	43.090	43.560	42.880	43.250	43.109	248,500
2023-03-03	42.980	43.590	42.820	43.590	43.447	262,971
2023-03-02	43.540	43.950	43.000	43.020	42.879	398,768
2023-03-01	42.800	44.100	42.800	43.730	43.587	815,456
2023-02-28	42.530	43.330	42.270	42.970	42.830	561,550
2023-02-27	42.610	43.190	42.320	42.860	42.720	546,728
2023-02-24	42.790	42.840	42.500	42.690	42.550	164,073
2023-02-23	42.720	43.260	42.460	42.680	42.540	380,983
2023-02-22	42.820	43.420	42.680	42.930	42.790	447,976
2023-02-21	42.950	42.960	42.500	42.760	42.620	527,030
2023-02-20	43.270	43.270	42.600	42.700	42.560	716,053
2023-02-17	43.270	43.740	42.730	43.090	42.949	756,959
2023-02-16	44.800	45.000	43.050	43.250	43.109	1,258,056
2023-02-15	43.360	44.850	43.050	44.790	44.644	1,625,545
2023-02-14	43.790	43.860	43.000	43.320	43.178	1,317,616
2023-02-13	44.300	44.410	43.430	43.840	43.697	1,608,651
2023-02-10	44.800	45.480	43.930	44.180	44.036	1,247,591
2023-02-09	45.670	45.850	44.450	44.850	44.703	1,953,327
2023-02-08	47.310	47.950	45.490	45.600	45.451	1,908,768
2023-02-07	44.500	47.910	43.900	47.600	47.444	2,321,071
2023-02-06	44.380	44.930	43.980	44.010	43.866	462,800
2023-02-03	44.850	44.910	44.160	44.600	44.454	459,738
2023-02-02	44.000	45.150	43.810	44.560	44.414	866,618

← NewerPage 15 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.