Wayz Intelligent Manufacturing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 31.900 | 32.430 | 31.580 | 32.140 | 32.140 | 621,244 |
| 2024-10-24 | 31.210 | 31.970 | 31.210 | 31.840 | 31.840 | 609,190 |
| 2024-10-23 | 31.300 | 31.680 | 31.070 | 31.180 | 31.180 | 379,908 |
| 2024-10-22 | 31.700 | 31.700 | 31.140 | 31.370 | 31.370 | 395,955 |
| 2024-10-21 | 31.150 | 32.000 | 30.820 | 31.700 | 31.700 | 928,336 |
| 2024-10-18 | 30.160 | 31.480 | 29.950 | 31.090 | 31.090 | 680,552 |
| 2024-10-17 | 30.600 | 30.720 | 30.020 | 30.060 | 30.060 | 320,514 |
| 2024-10-16 | 30.000 | 30.740 | 29.730 | 30.350 | 30.350 | 349,243 |
| 2024-10-15 | 30.100 | 30.610 | 30.050 | 30.230 | 30.230 | 416,145 |
| 2024-10-14 | 30.220 | 30.480 | 29.860 | 30.360 | 30.360 | 417,292 |
| 2024-10-11 | 31.990 | 31.990 | 29.840 | 30.090 | 30.090 | 677,337 |
| 2024-10-10 | 31.600 | 32.330 | 31.150 | 31.190 | 31.190 | 814,316 |
| 2024-10-09 | 31.970 | 32.770 | 31.490 | 31.680 | 31.680 | 1,449,369 |
| 2024-10-08 | 35.690 | 36.290 | 32.620 | 33.480 | 33.480 | 2,794,264 |
| 2024-09-30 | 28.180 | 31.320 | 28.180 | 31.060 | 31.060 | 2,031,396 |
| 2024-09-27 | 26.710 | 27.720 | 26.620 | 27.720 | 27.720 | 447,332 |
| 2024-09-26 | 25.800 | 26.430 | 25.750 | 26.430 | 26.430 | 329,818 |
| 2024-09-25 | 26.000 | 26.180 | 25.730 | 25.810 | 25.810 | 336,954 |
| 2024-09-24 | 25.220 | 25.720 | 25.110 | 25.640 | 25.640 | 289,463 |
| 2024-09-23 | 24.910 | 25.370 | 24.790 | 25.080 | 25.080 | 107,070 |
| 2024-09-20 | 25.160 | 25.330 | 25.010 | 25.110 | 25.110 | 155,374 |
| 2024-09-19 | 25.020 | 25.500 | 24.960 | 25.140 | 25.140 | 272,616 |
| 2024-09-18 | 25.590 | 25.590 | 24.820 | 25.140 | 25.140 | 159,654 |
| 2024-09-13 | 25.330 | 25.460 | 25.060 | 25.260 | 25.260 | 257,759 |
| 2024-09-12 | 25.600 | 25.880 | 25.340 | 25.350 | 25.350 | 158,402 |
| 2024-09-11 | 25.550 | 25.930 | 25.300 | 25.410 | 25.410 | 280,978 |
| 2024-09-10 | 25.400 | 25.800 | 25.100 | 25.540 | 25.540 | 274,415 |
| 2024-09-09 | 25.100 | 25.850 | 24.730 | 25.620 | 25.620 | 369,912 |
| 2024-09-06 | 25.150 | 25.780 | 25.150 | 25.410 | 25.410 | 282,925 |
| 2024-09-05 | 24.710 | 25.600 | 24.710 | 25.580 | 25.580 | 279,679 |
| 2024-09-04 | 25.100 | 25.620 | 25.100 | 25.350 | 25.350 | 306,268 |
| 2024-09-03 | 26.250 | 26.550 | 25.000 | 25.440 | 25.440 | 607,615 |
| 2024-09-02 | 25.240 | 26.800 | 25.190 | 25.290 | 25.290 | 1,198,361 |
| 2024-08-30 | 23.790 | 24.220 | 23.680 | 23.990 | 23.990 | 219,947 |
| 2024-08-29 | 23.480 | 23.800 | 23.460 | 23.700 | 23.700 | 125,491 |
| 2024-08-28 | 23.350 | 23.650 | 23.350 | 23.510 | 23.510 | 69,346 |
| 2024-08-27 | 23.580 | 23.760 | 23.320 | 23.330 | 23.330 | 76,244 |
| 2024-08-26 | 23.460 | 23.780 | 23.450 | 23.650 | 23.650 | 96,092 |
| 2024-08-23 | 23.630 | 23.630 | 23.220 | 23.280 | 23.280 | 94,561 |
| 2024-08-22 | 23.750 | 23.890 | 23.330 | 23.410 | 23.410 | 109,327 |
| 2024-08-21 | 23.620 | 24.000 | 23.600 | 23.750 | 23.750 | 90,409 |
| 2024-08-20 | 23.900 | 24.030 | 23.530 | 23.770 | 23.770 | 143,521 |
| 2024-08-19 | 23.950 | 24.130 | 23.720 | 23.940 | 23.940 | 63,382 |
| 2024-08-16 | 23.940 | 24.130 | 23.800 | 23.890 | 23.890 | 75,667 |
| 2024-08-15 | 23.790 | 24.190 | 23.610 | 23.820 | 23.820 | 55,876 |
| 2024-08-14 | 24.110 | 24.110 | 23.800 | 23.800 | 23.800 | 75,445 |
| 2024-08-13 | 23.870 | 23.990 | 23.630 | 23.920 | 23.920 | 80,270 |
| 2024-08-12 | 24.010 | 24.100 | 23.620 | 23.880 | 23.880 | 165,374 |
| 2024-08-09 | 24.050 | 24.250 | 23.940 | 23.980 | 23.980 | 89,808 |
| 2024-08-08 | 24.500 | 24.500 | 23.870 | 24.050 | 24.050 | 214,871 |
| 2024-08-07 | 24.100 | 24.630 | 24.010 | 24.400 | 24.400 | 309,551 |
| 2024-08-06 | 23.690 | 24.730 | 23.480 | 24.100 | 24.100 | 295,425 |
| 2024-08-05 | 23.860 | 24.250 | 23.440 | 23.470 | 23.470 | 129,005 |
| 2024-08-02 | 24.070 | 24.280 | 23.960 | 23.960 | 23.960 | 124,725 |
| 2024-08-01 | 24.490 | 24.580 | 24.220 | 24.280 | 24.280 | 95,104 |
| 2024-07-31 | 23.780 | 24.560 | 23.520 | 24.380 | 24.380 | 236,477 |
| 2024-07-30 | 23.680 | 23.870 | 23.490 | 23.780 | 23.780 | 211,089 |
| 2024-07-29 | 23.960 | 23.960 | 23.550 | 23.560 | 23.560 | 79,863 |
| 2024-07-26 | 23.670 | 23.960 | 23.670 | 23.750 | 23.750 | 64,672 |
| 2024-07-25 | 23.310 | 23.970 | 23.310 | 23.650 | 23.650 | 87,986 |
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.