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
2022-11-01	37.000	37.800	36.450	37.670	37.547	653,178
2022-10-31	36.010	37.920	35.320	37.200	37.078	884,372
2022-10-28	38.130	38.350	36.570	36.920	36.799	601,223
2022-10-27	37.480	39.510	37.330	38.360	38.235	687,204
2022-10-26	36.820	38.830	36.630	37.780	37.656	559,440
2022-10-25	37.680	37.730	36.510	36.620	36.500	394,363
2022-10-24	39.600	39.600	37.410	37.410	37.288	402,882
2022-10-21	38.970	39.180	37.890	38.930	38.803	543,169
2022-10-20	36.680	39.960	36.140	38.550	38.424	992,988
2022-10-19	37.610	37.610	36.200	36.210	36.092	415,219
2022-10-18	36.950	37.690	36.520	37.610	37.487	291,977
2022-10-17	36.420	37.190	36.130	36.960	36.839	266,366
2022-10-14	35.800	36.630	35.340	36.180	36.062	311,433
2022-10-13	34.630	35.660	34.630	35.250	35.135	214,697
2022-10-12	34.340	35.100	33.600	34.830	34.716	292,999
2022-10-11	34.610	34.610	33.620	34.120	34.008	186,185
2022-10-10	35.360	35.950	34.550	34.610	34.497	121,830
2022-09-30	35.370	35.640	35.000	35.350	35.234	113,968
2022-09-29	35.970	35.970	35.260	35.370	35.254	122,443
2022-09-28	36.190	36.190	35.670	35.670	35.553	230,804
2022-09-27	36.500	36.990	35.900	36.240	36.122	433,146
2022-09-26	36.840	37.260	36.180	36.200	36.082	196,224
2022-09-23	38.200	38.360	36.880	37.170	37.048	264,321
2022-09-22	37.900	38.900	37.600	38.290	38.165	181,716
2022-09-21	37.750	38.280	37.110	38.080	37.955	116,862
2022-09-20	37.540	38.160	37.540	37.980	37.856	153,557
2022-09-19	38.310	38.900	37.150	37.540	37.417	258,744
2022-09-16	40.100	40.100	38.380	38.590	38.464	277,768
2022-09-15	41.050	41.090	39.620	39.880	39.750	289,672
2022-09-14	40.410	40.890	40.250	40.620	40.487	169,449
2022-09-13	41.090	41.470	40.920	41.150	41.015	163,520
2022-09-09	41.350	41.350	40.450	40.800	40.667	217,081
2022-09-08	41.010	41.750	41.010	41.350	41.215	333,231
2022-09-07	40.720	41.480	40.720	41.150	41.015	196,626
2022-09-06	40.700	41.090	40.630	40.970	40.836	184,416
2022-09-05	41.180	41.340	40.500	40.600	40.467	254,513
2022-09-02	40.460	41.210	40.300	41.040	40.906	270,922
2022-09-01	40.500	40.850	40.290	40.460	40.328	240,782
2022-08-31	41.040	41.100	40.110	40.310	40.178	405,302
2022-08-30	41.200	41.800	40.860	41.530	41.394	592,001
2022-08-29	42.050	42.490	41.620	41.890	41.753	371,694
2022-08-26	42.570	43.280	42.500	42.690	42.550	348,936
2022-08-25	42.960	43.150	42.300	42.600	42.461	349,750
2022-08-24	44.410	44.480	42.360	42.500	42.361	819,501
2022-08-23	44.380	45.480	44.150	44.500	44.354	520,749
2022-08-22	45.600	46.110	44.180	44.390	44.245	779,459
2022-08-19	47.740	48.080	45.770	45.810	45.660	765,787
2022-08-18	46.960	48.160	46.500	47.800	47.644	721,429
2022-08-17	47.100	47.530	46.600	47.060	46.906	661,649
2022-08-16	47.780	48.450	46.850	47.100	46.946	696,172
2022-08-15	46.310	48.780	45.880	47.880	47.723	1,005,566
2022-08-12	48.520	49.000	46.780	46.780	46.627	1,037,275
2022-08-11	48.580	49.390	48.200	48.890	48.730	1,264,288
2022-08-10	47.470	49.570	46.410	49.030	48.870	2,566,600
2022-08-09	46.200	46.300	45.020	45.560	45.411	680,651
2022-08-08	43.800	46.340	43.800	46.130	45.979	1,588,815
2022-08-05	42.560	44.200	42.510	43.700	43.557	1,047,125
2022-08-04	43.310	43.950	41.620	42.680	42.540	1,258,676
2022-08-03	43.860	45.970	43.100	43.400	43.258	1,569,288
2022-08-02	43.280	44.310	41.680	43.840	43.697	1,772,386

← NewerPage 17 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.