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
2022-05-06	34.830	35.700	34.530	35.300	34.655	521,812
2022-05-05	35.010	35.920	34.560	35.410	34.763	676,246
2022-04-29	32.970	35.280	32.510	34.940	34.301	1,141,391
2022-04-28	33.640	33.800	31.900	32.680	32.082	1,109,487
2022-04-27	32.180	34.600	31.800	33.600	32.986	1,903,137
2022-04-26	37.780	37.850	32.900	33.200	32.593	2,602,290
2022-04-25	44.000	44.000	39.880	39.910	39.180	764,931
2022-04-22	45.100	45.100	44.020	44.200	43.392	415,023
2022-04-21	46.310	47.000	44.860	45.100	44.275	658,482
2022-04-20	46.740	47.130	46.340	46.840	45.984	374,210
2022-04-19	46.900	47.290	46.570	46.730	45.876	345,116
2022-04-18	46.500	47.190	45.690	46.900	46.042	516,039
2022-04-15	48.000	48.000	46.550	46.710	45.856	829,380
2022-04-14	48.170	48.960	47.140	48.330	47.446	1,256,827
2022-04-13	45.460	50.600	44.760	48.960	48.065	2,139,901
2022-04-12	45.000	45.590	44.530	45.460	44.629	561,523
2022-04-11	46.140	47.990	45.470	45.820	44.982	817,743
2022-04-08	45.840	46.290	45.060	45.470	44.639	388,955
2022-04-07	47.090	47.090	45.900	46.000	45.159	405,366
2022-04-06	46.290	47.370	46.120	47.220	46.357	422,174
2022-04-01	46.450	46.580	45.800	46.290	45.444	296,234
2022-03-31	46.650	47.200	46.230	46.500	45.650	318,757
2022-03-30	46.170	46.740	45.730	46.500	45.650	529,717
2022-03-29	47.010	47.650	45.690	45.980	45.139	589,557
2022-03-28	47.400	47.900	46.720	47.200	46.337	300,468
2022-03-25	48.610	48.770	47.780	47.810	46.936	303,088
2022-03-24	49.380	49.380	47.910	48.200	47.319	513,581
2022-03-23	49.320	49.980	49.320	49.410	48.507	481,570
2022-03-22	50.010	50.260	49.300	49.560	48.654	429,453
2022-03-21	49.600	50.500	49.110	50.190	49.272	565,501
2022-03-18	49.500	49.880	49.100	49.670	48.762	375,099
2022-03-17	49.150	50.590	49.150	49.490	48.585	750,677
2022-03-16	48.120	48.880	46.870	48.730	47.839	631,704
2022-03-15	50.420	50.990	47.770	47.770	46.897	832,027
2022-03-14	52.020	52.020	50.540	50.800	49.871	493,102
2022-03-11	52.100	52.370	50.620	52.080	51.128	613,783
2022-03-10	53.900	54.720	51.630	52.200	51.246	1,162,456
2022-03-09	55.800	55.990	50.600	52.930	51.962	788,794
2022-03-08	58.150	58.560	55.330	55.570	54.554	756,088
2022-03-07	60.600	60.620	57.900	58.150	57.087	576,079
2022-03-04	61.190	61.770	60.800	60.950	59.836	327,925
2022-03-03	62.080	62.120	61.400	61.580	60.454	322,371
2022-03-02	62.750	62.750	61.840	62.040	60.906	294,488
2022-03-01	61.870	62.960	61.820	62.900	61.750	435,113
2022-02-28	61.950	62.200	60.880	62.000	60.866	502,020
2022-02-25	61.170	62.090	61.030	61.190	60.071	348,171
2022-02-24	61.900	63.500	60.510	61.110	59.993	598,975
2022-02-23	60.750	62.400	60.720	62.180	61.043	552,458
2022-02-22	62.100	62.100	60.700	60.760	59.649	409,385
2022-02-21	62.300	62.780	61.000	62.480	61.338	406,260
2022-02-18	63.000	63.000	61.930	62.400	61.259	464,917
2022-02-17	63.450	63.630	62.940	63.090	61.936	315,208
2022-02-16	63.470	63.790	63.380	63.530	62.368	277,485
2022-02-15	63.400	64.310	62.910	63.530	62.368	213,334
2022-02-14	63.010	63.600	63.010	63.260	62.103	138,152
2022-02-11	65.400	65.550	63.040	63.220	62.064	372,351
2022-02-10	66.030	66.270	65.500	65.600	64.401	229,142
2022-02-09	66.100	66.480	65.560	66.080	64.872	175,378
2022-02-08	65.900	65.980	65.420	65.950	64.744	175,712
2022-02-07	65.540	66.050	65.010	65.910	64.705	171,667

← NewerPage 19 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.