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
2022-01-28	64.900	65.150	63.000	65.000	63.811	406,934
2022-01-27	65.350	65.690	64.200	64.520	63.340	263,047
2022-01-26	64.000	66.000	63.810	65.430	64.234	713,654
2022-01-25	66.910	67.330	63.480	63.500	62.339	650,518
2022-01-24	67.480	67.620	66.660	67.170	65.942	343,616
2022-01-21	70.030	70.370	67.500	67.670	66.433	757,706
2022-01-20	70.990	70.990	69.880	69.990	68.710	587,196
2022-01-19	70.450	71.080	70.200	70.650	69.358	508,864
2022-01-18	70.950	71.230	70.260	70.450	69.162	498,357
2022-01-17	70.480	71.090	70.180	71.050	69.751	590,010
2022-01-14	70.690	71.100	70.300	70.450	69.162	401,837
2022-01-13	71.110	71.480	70.450	70.450	69.162	388,349
2022-01-12	70.780	71.200	70.770	71.110	69.810	376,580
2022-01-11	70.690	70.880	70.490	70.750	69.456	396,146
2022-01-10	71.170	71.200	70.130	70.690	69.397	749,488
2022-01-07	71.650	71.820	70.250	71.170	69.869	1,332,203
2022-01-06	72.460	72.500	71.200	71.500	70.193	1,046,826
2022-01-05	73.080	73.700	72.030	72.460	71.135	563,237
2022-01-04	75.000	75.600	72.760	73.370	72.028	1,114,227
2021-12-31	74.200	75.960	73.720	75.000	73.629	1,290,594
2021-12-30	73.400	74.500	72.860	74.200	72.843	998,686
2021-12-29	71.640	74.360	71.510	73.850	72.500	2,130,367
2021-12-28	71.250	72.830	71.250	71.460	70.153	858,020
2021-12-27	71.670	71.670	70.800	71.250	69.947	527,728
2021-12-24	72.460	72.460	71.170	71.250	69.947	497,612
2021-12-23	72.800	72.800	72.170	72.450	71.125	539,683
2021-12-22	72.320	72.880	72.250	72.490	71.165	521,129
2021-12-21	72.320	72.550	72.030	72.290	70.968	562,578
2021-12-20	72.760	72.950	72.200	72.300	70.978	456,331
2021-12-17	74.600	74.650	72.170	73.510	72.166	1,262,112
2021-12-16	75.720	75.720	74.320	74.600	73.236	555,701
2021-12-15	74.500	76.190	74.110	75.720	74.335	1,048,796
2021-12-14	73.700	75.100	73.180	74.780	73.413	1,291,071
2021-12-13	75.050	75.290	73.000	73.500	72.156	1,239,252
2021-12-10	76.450	76.780	75.010	75.170	73.796	922,963
2021-12-09	77.780	77.780	76.380	76.670	75.268	802,863
2021-12-08	77.230	77.930	76.600	77.500	76.083	819,766
2021-12-07	78.750	78.750	76.000	77.590	76.171	1,114,598
2021-12-06	77.600	79.580	77.580	78.770	77.330	1,860,157
2021-12-03	77.000	79.100	77.000	77.470	76.053	1,817,705
2021-12-02	77.400	77.840	76.700	77.000	75.592	933,684
2021-12-01	77.370	78.010	76.530	77.000	75.592	1,356,845
2021-11-30	77.350	78.040	77.030	77.370	75.955	960,564
2021-11-29	78.100	79.280	76.000	78.000	76.574	2,292,111
2021-11-26	80.430	81.300	79.000	79.470	78.017	880,114
2021-11-25	77.140	81.490	77.140	81.050	79.568	1,932,993
2021-11-24	78.430	78.740	76.000	78.050	76.623	1,776,428
2021-11-23	80.120	80.300	78.090	78.690	77.251	1,217,562
2021-11-22	78.840	81.660	78.820	80.120	78.655	1,610,185
2021-11-19	80.100	80.980	77.810	78.700	77.261	2,078,076
2021-11-18	79.990	82.200	79.500	80.000	78.537	1,293,506
2021-11-17	78.510	81.080	77.820	80.010	78.547	1,837,785
2021-11-16	82.000	82.970	78.880	79.440	77.987	2,303,552
2021-11-15	81.520	84.430	81.020	82.490	80.982	2,685,130
2021-11-12	82.980	84.100	81.000	82.010	80.510	2,751,649
2021-11-11	80.030	83.750	79.200	83.000	81.482	3,412,565
2021-11-10	81.800	81.800	77.820	80.550	79.077	2,922,755
2021-11-09	78.900	81.880	77.950	80.100	78.635	3,223,556
2021-11-08	77.200	80.990	76.680	79.000	77.555	4,962,769
2021-11-05	72.000	76.800	71.800	75.250	73.874	3,166,958

← NewerPage 20 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.