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
2022-08-01	43.330	44.080	42.650	43.340	43.198	892,544
2022-07-29	43.270	43.740	42.850	43.330	43.188	985,620
2022-07-28	41.910	43.440	41.910	43.220	43.079	1,011,830
2022-07-27	41.660	42.200	41.520	41.910	41.773	398,087
2022-07-26	40.920	42.190	40.220	41.660	41.524	585,777
2022-07-25	41.070	41.860	40.510	40.960	40.826	490,033
2022-07-22	41.470	41.850	40.740	40.930	40.796	411,438
2022-07-21	41.740	42.210	41.460	41.480	41.344	695,341
2022-07-20	41.780	42.600	41.620	41.720	41.584	855,011
2022-07-19	39.090	42.970	38.880	42.180	42.042	2,584,646
2022-07-18	38.860	39.340	38.500	39.100	38.972	510,531
2022-07-15	38.320	39.850	37.830	39.090	38.962	1,065,365
2022-07-14	37.680	38.690	37.520	38.580	38.454	452,259
2022-07-13	37.300	37.870	37.220	37.690	37.567	256,409
2022-07-12	38.010	38.390	37.220	37.220	37.098	413,092
2022-07-11	38.700	38.900	38.000	38.110	37.985	372,710
2022-07-08	38.680	39.750	38.590	38.890	38.763	367,851
2022-07-07	38.980	38.980	38.300	38.600	38.474	287,077
2022-07-06	39.300	39.820	38.800	38.980	38.853	342,653
2022-07-05	40.000	40.190	38.880	39.300	39.172	475,973
2022-07-04	40.090	40.210	39.660	40.190	40.059	442,057
2022-07-01	40.630	40.870	39.860	39.980	39.849	589,859
2022-06-30	40.890	41.130	40.510	40.730	40.597	563,893
2022-06-29	41.600	42.410	40.810	40.810	40.677	1,024,979
2022-06-28	41.220	42.170	40.900	42.000	41.863	776,327
2022-06-27	41.210	42.040	40.890	41.500	41.364	834,964
2022-06-24	40.000	41.390	40.000	41.130	40.996	979,592
2022-06-23	39.530	39.960	38.990	39.940	39.809	519,080
2022-06-22	40.920	41.000	39.750	39.830	39.102	632,921
2022-06-21	41.180	41.380	40.300	40.910	40.162	725,232
2022-06-20	41.060	41.700	40.950	41.280	40.525	617,622
2022-06-17	41.610	41.730	40.430	41.070	40.319	797,168
2022-06-16	41.190	42.360	40.520	41.730	40.967	1,483,595
2022-06-15	40.530	41.280	40.400	40.400	39.661	931,602
2022-06-14	40.900	40.910	39.150	40.460	39.720	991,870
2022-06-13	41.990	43.360	40.860	41.260	40.506	1,289,202
2022-06-10	40.620	42.950	40.580	42.230	41.458	1,727,400
2022-06-09	42.180	42.500	40.580	40.900	40.152	1,142,409
2022-06-08	44.070	44.070	41.800	42.500	41.723	2,138,402
2022-06-07	45.250	45.720	43.180	43.530	42.734	2,287,817
2022-06-06	45.880	48.300	44.940	45.850	45.012	3,340,685
2022-06-02	40.990	47.000	39.940	45.900	45.061	3,611,658
2022-06-01	38.000	42.500	37.520	40.580	39.838	2,327,864
2022-05-31	35.730	37.960	35.510	37.830	37.138	1,047,348
2022-05-30	35.700	36.180	35.620	35.850	35.195	248,795
2022-05-27	36.280	36.290	35.730	35.850	35.195	230,173
2022-05-26	36.370	36.390	35.550	35.960	35.303	327,146
2022-05-25	36.360	36.790	35.920	36.360	35.695	360,309
2022-05-24	38.630	38.960	36.400	36.450	35.784	558,542
2022-05-23	37.100	39.400	36.920	38.630	37.924	899,111
2022-05-20	36.620	37.190	36.520	37.140	36.461	352,461
2022-05-19	36.500	36.980	36.220	36.620	35.950	314,435
2022-05-18	37.010	37.420	36.700	36.990	36.314	336,991
2022-05-17	36.700	37.140	36.510	36.740	36.068	316,356
2022-05-16	37.450	37.970	36.640	36.900	36.225	411,885
2022-05-13	37.010	37.680	36.900	37.250	36.569	376,933
2022-05-12	37.000	37.670	36.700	37.260	36.579	506,971
2022-05-11	36.170	37.940	36.150	37.000	36.323	864,927
2022-05-10	35.600	36.640	35.230	36.480	35.813	467,689
2022-05-09	35.500	36.180	34.830	35.930	35.273	499,528

← NewerPage 18 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.