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
2025-07-21	32.690	33.000	32.590	32.870	32.870	449,768
2025-07-18	32.930	32.970	32.390	32.670	32.670	869,944
2025-07-17	32.380	33.050	32.260	32.900	32.900	721,103
2025-07-16	31.990	32.750	31.840	32.440	32.440	789,783
2025-07-15	31.990	32.150	31.730	31.940	31.940	419,660
2025-07-14	31.750	32.050	31.750	31.990	31.990	448,636
2025-07-11	31.650	31.890	31.560	31.880	31.880	522,197
2025-07-10	31.930	31.930	31.550	31.650	31.650	423,082
2025-07-09	31.710	31.960	31.550	31.820	31.820	597,162
2025-07-08	31.280	32.350	31.100	31.710	31.710	850,107
2025-07-07	31.150	31.310	31.040	31.280	31.280	406,800
2025-07-04	31.690	31.690	31.010	31.020	31.020	838,615
2025-07-03	31.480	31.790	31.350	31.690	31.690	421,426
2025-07-02	31.860	31.860	31.390	31.550	31.550	565,224
2025-07-01	31.700	31.920	31.580	31.860	31.860	580,989
2025-06-30	31.300	31.770	31.300	31.650	31.650	569,512
2025-06-27	31.250	31.570	31.250	31.520	31.520	507,734
2025-06-26	31.490	31.570	31.150	31.270	31.270	918,095
2025-06-25	31.550	31.550	31.120	31.500	31.500	1,261,871
2025-06-24	31.100	31.660	31.100	31.560	31.560	647,709
2025-06-23	30.510	30.950	30.300	30.880	30.880	497,467
2025-06-20	30.640	31.550	30.530	30.680	30.680	610,997
2025-06-19	31.950	32.100	30.650	30.700	30.700	920,617
2025-06-18	31.650	31.990	31.610	31.910	31.910	748,607
2025-06-17	31.010	31.660	31.010	31.630	31.630	567,116
2025-06-16	30.990	31.260	30.890	31.180	31.180	368,759
2025-06-13	31.630	31.880	30.890	31.020	31.020	813,560
2025-06-12	31.650	31.850	31.410	31.790	31.790	572,029
2025-06-11	31.500	31.970	31.500	31.660	31.660	628,911
2025-06-10	31.800	32.170	31.210	31.660	31.660	772,903
2025-06-09	31.680	31.950	31.400	31.900	31.900	661,070
2025-06-06	31.990	32.010	31.500	31.680	31.680	734,366
2025-06-05	31.960	32.060	31.400	31.790	31.790	1,564,161
2025-06-04	32.570	32.570	31.900	32.000	32.000	1,844,469
2025-06-03	32.380	33.220	31.570	32.880	32.880	2,939,083
2025-05-30	35.400	35.600	32.300	32.700	32.700	5,828,114
2025-05-29	34.000	36.770	33.680	36.490	36.490	6,938,118
2025-05-28	31.000	35.500	31.000	34.970	34.970	6,025,604
2025-05-27	29.900	31.000	29.770	30.290	30.290	1,558,683
2025-05-26	28.680	31.580	28.680	29.900	29.900	2,605,355
2025-05-23	28.420	29.100	28.340	28.830	28.830	1,005,761
2025-05-22	28.850	29.020	28.140	28.390	28.390	771,930
2025-05-21	28.670	29.250	28.460	29.020	29.020	837,336
2025-05-20	28.170	28.780	28.090	28.710	28.710	601,979
2025-05-19	27.800	28.360	27.740	28.200	28.200	347,042
2025-05-16	27.660	28.240	27.550	27.880	27.880	426,948
2025-05-15	27.980	27.990	27.570	27.600	27.600	362,722
2025-05-14	28.110	28.270	27.850	27.980	27.980	609,072
2025-05-13	28.500	28.600	27.980	28.090	28.090	495,158
2025-05-12	28.100	28.350	28.050	28.300	28.300	538,257
2025-05-09	28.390	28.510	27.880	27.980	27.980	676,526
2025-05-08	28.250	28.640	28.050	28.500	28.500	591,561
2025-05-07	28.570	28.570	28.000	28.250	28.250	786,335
2025-05-06	27.520	28.300	27.520	28.300	28.300	576,151
2025-04-30	27.510	27.810	27.380	27.410	27.410	608,370
2025-04-29	26.890	27.530	26.810	27.430	27.430	343,754
2025-04-28	27.060	27.140	26.900	26.920	26.920	313,536
2025-04-25	27.100	27.550	27.050	27.370	27.370	345,056
2025-04-24	27.470	27.500	26.910	27.190	27.190	457,330
2025-04-23	27.690	27.790	27.430	27.600	27.600	337,218

← NewerPage 6 of 21 · 1,207 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.