Shenzhen WOTE Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.020	23.850	22.860	23.750	23.685	16,428,930
2026-01-20	23.090	23.160	22.570	22.800	22.738	6,326,800
2026-01-19	22.770	23.210	22.680	23.090	23.027	7,134,930
2026-01-16	22.700	23.040	22.450	22.850	22.788	8,352,606
2026-01-15	22.420	22.600	22.270	22.500	22.439	6,321,400
2026-01-14	22.700	22.950	22.020	22.490	22.429	13,199,233
2026-01-13	23.460	23.460	22.780	22.790	22.728	12,428,760
2026-01-12	23.420	23.790	23.100	23.480	23.416	12,742,452
2026-01-09	23.160	23.470	23.000	23.100	23.037	15,888,250
2026-01-08	23.020	24.400	23.020	23.640	23.576	21,365,135
2026-01-07	22.990	23.280	22.640	22.770	22.708	19,137,697
2026-01-06	23.470	23.900	22.610	22.990	22.927	32,430,850
2026-01-05	21.880	22.950	21.240	22.600	22.538	26,301,492
2025-12-31	21.380	21.900	21.040	21.720	21.661	13,697,650
2025-12-30	20.700	21.430	20.530	21.200	21.142	12,215,820
2025-12-29	20.330	21.000	20.300	20.910	20.853	10,096,050
2025-12-26	20.710	20.840	20.300	20.400	20.344	8,339,200
2025-12-25	20.150	20.440	19.990	20.390	20.335	5,566,300
2025-12-24	19.700	20.200	19.610	20.130	20.075	6,151,800
2025-12-23	19.610	19.800	19.500	19.740	19.686	3,331,300
2025-12-22	19.600	19.800	19.500	19.650	19.597	3,851,425
2025-12-19	19.300	19.630	19.300	19.450	19.397	3,402,565
2025-12-18	19.130	19.530	19.060	19.290	19.237	3,945,752
2025-12-17	19.000	19.290	18.750	19.230	19.178	3,950,670
2025-12-16	19.630	19.660	19.000	19.010	18.958	4,080,500
2025-12-15	19.490	19.960	19.460	19.650	19.597	4,117,300
2025-12-12	19.550	19.960	19.480	19.540	19.487	4,715,500
2025-12-11	19.820	19.820	19.510	19.530	19.477	3,404,910
2025-12-10	19.700	19.940	19.680	19.820	19.766	3,280,735
2025-12-09	19.800	20.040	19.680	19.790	19.736	3,643,400
2025-12-08	19.590	19.870	19.470	19.870	19.816	4,255,700
2025-12-05	19.260	19.580	19.170	19.540	19.487	3,794,400
2025-12-04	19.500	19.500	19.060	19.260	19.208	4,114,175
2025-12-03	19.610	19.680	19.220	19.290	19.237	3,932,200
2025-12-02	20.000	20.210	19.570	19.580	19.527	5,931,475
2025-12-01	19.760	20.000	19.630	19.900	19.846	4,824,555
2025-11-28	19.310	19.680	19.270	19.630	19.577	4,819,470
2025-11-27	19.030	19.540	19.030	19.310	19.257	4,447,795
2025-11-26	19.240	19.370	19.000	19.030	18.978	4,240,200
2025-11-25	19.020	19.460	19.020	19.220	19.168	3,906,690
2025-11-24	18.760	19.080	18.650	18.980	18.928	3,837,200
2025-11-21	19.180	19.370	18.520	18.690	18.639	6,405,700
2025-11-20	19.620	19.700	19.300	19.380	19.327	3,500,200
2025-11-19	19.950	20.050	19.300	19.500	19.447	5,689,640
2025-11-18	20.190	20.290	19.890	19.960	19.906	4,298,610
2025-11-17	20.290	20.350	20.160	20.310	20.255	3,255,700
2025-11-14	20.680	20.680	20.280	20.280	20.225	5,526,190
2025-11-13	20.560	21.170	20.380	20.820	20.763	6,055,335
2025-11-12	21.190	21.190	20.380	20.570	20.514	7,578,131
2025-11-11	21.240	21.560	21.020	21.220	21.162	5,978,690
2025-11-10	21.510	21.590	21.100	21.170	21.112	6,227,780
2025-11-07	21.320	21.820	21.090	21.480	21.422	8,012,210
2025-11-06	21.320	21.570	21.160	21.450	21.392	5,866,560
2025-11-05	20.760	21.300	20.760	21.150	21.092	4,115,335
2025-11-04	21.920	21.950	20.950	21.020	20.963	8,632,048
2025-11-03	21.700	22.080	21.480	21.920	21.860	7,625,635
2025-10-31	21.560	21.970	21.520	21.560	21.501	5,874,100
2025-10-30	21.780	21.830	21.420	21.550	21.491	5,598,000
2025-10-29	21.480	21.960	21.330	21.780	21.721	6,809,680
2025-10-28	21.330	21.630	21.290	21.420	21.362	4,856,240

← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0750 CNY
2025-05-30	0.0420 CNY
2024-05-30	0.0070 CNY
2023-05-19	0.0150 CNY
2022-06-22	0.0600 CNY
2021-05-13	0.1000 CNY
2020-06-09	0.0800 CNY
2019-05-29	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.