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
2025-04-22	27.250	27.880	27.250	27.790	27.790	510,225
2025-04-21	27.000	27.500	26.860	27.430	27.430	372,179
2025-04-18	27.000	27.160	26.840	27.000	27.000	200,676
2025-04-17	26.800	27.160	26.800	26.970	26.970	326,479
2025-04-16	27.380	27.500	26.680	27.000	27.000	377,448
2025-04-15	27.610	27.610	27.110	27.470	27.470	247,012
2025-04-14	27.380	27.750	27.270	27.370	27.370	265,542
2025-04-11	26.730	27.580	26.570	27.300	27.300	438,261
2025-04-10	27.000	27.240	26.620	26.910	26.910	610,293
2025-04-09	25.710	26.660	25.210	26.350	26.350	699,385
2025-04-08	25.400	26.350	25.300	26.180	26.180	621,352
2025-04-07	28.160	28.160	24.610	25.350	25.350	993,785
2025-04-03	28.860	29.390	28.860	29.210	29.210	291,262
2025-04-02	29.390	29.690	29.270	29.360	29.360	236,416
2025-04-01	29.040	29.510	28.900	29.420	29.420	271,046
2025-03-31	29.380	29.380	28.630	28.930	28.930	357,996
2025-03-28	29.550	29.970	29.310	29.420	29.420	231,373
2025-03-27	29.690	29.930	29.270	29.750	29.750	269,940
2025-03-26	29.450	29.840	29.450	29.670	29.670	356,390
2025-03-25	29.760	29.830	29.340	29.440	29.440	291,445
2025-03-24	30.600	30.690	29.320	29.780	29.780	507,307
2025-03-21	30.800	30.990	30.420	30.480	30.480	319,200
2025-03-20	31.290	31.290	30.760	30.900	30.900	374,904
2025-03-19	31.380	31.380	31.100	31.290	31.290	245,276
2025-03-18	31.020	31.470	31.020	31.200	31.200	314,063
2025-03-17	31.320	31.420	31.050	31.120	31.120	288,178
2025-03-14	30.790	31.300	30.610	31.250	31.250	368,508
2025-03-13	31.310	31.360	30.500	30.760	30.760	434,408
2025-03-12	31.230	31.390	31.170	31.210	31.210	360,846
2025-03-11	31.050	31.400	30.960	31.140	31.140	276,489
2025-03-10	31.480	31.680	31.030	31.240	31.240	409,386
2025-03-07	31.760	31.760	31.260	31.480	31.480	422,043
2025-03-06	31.250	31.820	31.240	31.600	31.600	587,592
2025-03-05	31.520	31.540	31.110	31.190	31.190	433,320
2025-03-04	31.000	31.560	30.950	31.430	31.430	447,787
2025-03-03	31.240	31.750	30.990	31.110	31.110	711,869
2025-02-28	32.160	32.160	31.130	31.240	31.240	816,468
2025-02-27	32.250	32.250	31.760	32.190	32.190	801,083
2025-02-26	31.970	32.120	31.630	32.010	32.010	802,532
2025-02-25	31.380	32.090	31.210	31.830	31.830	775,158
2025-02-24	31.630	32.000	31.360	31.590	31.590	848,767
2025-02-21	31.000	31.690	30.800	31.540	31.540	996,527
2025-02-20	30.140	31.740	30.010	31.000	31.000	1,080,079
2025-02-19	29.680	30.180	29.540	30.180	30.180	463,147
2025-02-18	30.200	30.200	29.300	29.480	29.480	407,363
2025-02-17	30.000	30.050	29.820	30.030	30.030	564,991
2025-02-14	29.560	29.960	29.440	29.790	29.790	338,494
2025-02-13	29.820	29.820	29.420	29.480	29.480	286,206
2025-02-12	29.540	29.900	29.540	29.810	29.810	311,219
2025-02-11	29.980	29.980	29.530	29.570	29.570	352,082
2025-02-10	29.600	29.950	29.280	29.910	29.910	537,891
2025-02-07	29.150	29.570	29.100	29.400	29.400	386,326
2025-02-06	28.370	29.320	28.370	29.280	29.280	387,327
2025-02-05	28.560	28.670	28.190	28.560	28.560	200,589
2025-01-27	28.500	28.860	28.130	28.180	28.180	226,473
2025-01-24	28.330	28.590	28.120	28.520	28.520	183,468
2025-01-23	28.800	29.120	28.450	28.450	28.450	464,019
2025-01-22	28.900	28.980	28.380	28.500	28.500	198,367
2025-01-21	28.650	29.080	28.300	28.950	28.950	404,925
2025-01-20	28.630	28.810	28.360	28.550	28.550	248,514

← NewerPage 7 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.