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
2023-02-01	41.800	44.200	41.700	44.190	44.046	1,362,152
2023-01-31	42.700	42.870	41.700	41.950	41.813	1,031,528
2023-01-30	42.600	43.480	42.600	43.110	42.969	485,542
2023-01-20	42.400	42.870	42.060	42.270	42.132	262,326
2023-01-19	41.750	42.150	41.460	42.150	42.012	227,166
2023-01-18	41.730	41.730	41.460	41.600	41.464	111,434
2023-01-17	41.500	41.810	41.270	41.550	41.414	126,281
2023-01-16	41.500	42.010	41.200	41.510	41.374	466,065
2023-01-13	41.510	41.510	41.090	41.200	41.065	139,082
2023-01-12	41.780	41.780	41.010	41.220	41.085	148,268
2023-01-11	41.810	42.270	41.120	41.480	41.344	273,426
2023-01-10	42.410	42.730	41.800	42.030	41.893	288,455
2023-01-09	42.910	42.980	42.300	42.430	42.291	589,104
2023-01-06	42.480	43.130	42.330	42.500	42.361	369,286
2023-01-05	41.810	42.730	41.810	42.480	42.341	345,768
2023-01-04	41.830	42.360	41.800	41.800	41.663	287,295
2023-01-03	41.850	42.500	41.460	42.180	42.042	427,546
2022-12-30	42.560	42.560	41.610	41.610	41.474	228,357
2022-12-29	41.790	43.200	41.790	42.520	42.381	462,092
2022-12-28	42.840	43.040	41.500	42.330	42.192	462,441
2022-12-27	42.390	43.260	41.620	42.830	42.690	481,370
2022-12-26	42.150	42.530	41.400	41.960	41.823	183,997
2022-12-23	40.230	42.420	40.230	41.620	41.484	422,835
2022-12-22	41.110	42.390	40.400	40.590	40.457	338,386
2022-12-21	42.680	42.800	41.820	41.880	41.743	267,747
2022-12-20	43.560	43.560	42.060	42.330	42.192	449,746
2022-12-19	42.720	44.190	42.020	43.560	43.418	1,349,346
2022-12-16	42.400	42.950	42.300	42.350	42.212	107,571
2022-12-15	41.500	43.300	41.500	42.800	42.660	617,521
2022-12-14	43.440	43.440	41.610	41.650	41.514	435,082
2022-12-13	43.090	43.180	42.720	42.790	42.650	176,539
2022-12-12	43.680	44.100	42.800	43.000	42.859	491,010
2022-12-09	43.440	44.290	43.200	43.860	43.717	705,523
2022-12-08	42.660	44.080	42.080	43.580	43.438	973,331
2022-12-07	43.130	43.750	42.210	42.390	42.251	422,353
2022-12-06	42.800	43.500	42.360	42.930	42.790	427,895
2022-12-05	42.880	43.360	42.680	42.910	42.770	481,945
2022-12-02	42.590	43.180	42.460	42.720	42.580	460,772
2022-12-01	43.000	43.090	42.250	42.290	42.152	491,266
2022-11-30	41.300	44.020	41.300	42.600	42.461	763,738
2022-11-29	40.600	41.580	40.210	41.490	41.354	314,019
2022-11-28	40.000	40.900	39.840	40.620	40.487	310,520
2022-11-25	41.460	41.460	40.360	40.600	40.467	301,053
2022-11-24	41.350	41.600	40.750	41.310	41.175	252,661
2022-11-23	41.210	41.340	40.260	41.160	41.025	556,208
2022-11-22	42.300	42.590	41.160	41.340	41.205	458,782
2022-11-21	42.590	42.890	41.600	42.280	42.142	588,888
2022-11-18	41.990	42.950	41.700	42.000	41.863	725,806
2022-11-17	42.630	42.630	41.680	41.990	41.853	564,058
2022-11-16	42.050	43.360	41.800	42.420	42.281	1,766,611
2022-11-15	39.290	42.720	39.290	42.270	42.132	2,127,404
2022-11-14	38.640	39.100	38.420	38.590	38.464	342,212
2022-11-11	39.330	39.990	38.750	38.840	38.713	578,095
2022-11-10	38.450	38.780	38.100	38.730	38.603	1,126,951
2022-11-09	38.950	39.120	38.420	38.510	38.384	368,602
2022-11-08	38.430	38.920	38.400	38.610	38.484	686,862
2022-11-07	37.880	39.150	37.610	38.600	38.474	1,326,458
2022-11-04	37.840	38.090	37.590	37.840	37.716	928,887
2022-11-03	37.810	37.930	37.270	37.820	37.696	561,097
2022-11-02	37.710	38.260	37.410	37.810	37.686	778,255

← NewerPage 16 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.