Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.530	15.060	13.830	14.900	14.900	17,331,925
2026-10-22	15.210	15.450	14.760	14.760	14.760	10,128,045
2026-10-21	15.320	15.790	15.210	15.250	15.250	11,743,189
2026-10-20	15.500	15.970	15.400	15.680	15.680	10,233,939
2026-10-19	15.320	15.680	15.010	15.590	15.590	9,666,045
2026-10-16	15.320	15.620	15.190	15.330	15.330	11,002,834
2026-10-15	15.500	15.610	15.030	15.100	15.100	12,731,392
2026-10-14	15.970	16.270	15.900	15.940	15.940	8,161,500
2026-10-13	16.020	16.180	15.610	16.060	16.060	12,069,651
2026-10-12	16.720	16.920	16.260	16.270	16.270	11,176,672
2026-10-09	17.010	17.150	16.510	16.890	16.890	14,089,158
2026-10-08	16.850	17.290	16.730	17.110	17.110	15,547,770
2026-09-30	16.560	16.880	16.400	16.690	16.690	11,693,951
2026-09-29	16.400	16.600	16.290	16.340	16.340	7,064,262
2026-09-28	17.030	17.090	16.270	16.400	16.400	12,231,171
2026-09-24	17.590	17.590	17.030	17.050	17.050	12,771,853
2026-09-23	17.610	17.780	17.350	17.600	17.600	13,091,848
2026-09-22	17.650	17.840	17.420	17.570	17.570	16,448,467
2026-09-21	17.350	17.730	17.310	17.520	17.520	15,261,475
2026-09-18	17.420	17.550	17.160	17.380	17.380	15,033,762
2026-09-17	17.540	17.820	17.210	17.280	17.280	17,552,396
2026-09-16	17.590	17.930	17.300	17.810	17.810	20,107,110
2026-09-15	17.090	17.900	16.900	17.700	17.700	22,999,315
2026-09-14	17.060	17.250	16.800	17.120	17.120	17,413,681
2026-09-11	17.510	17.670	16.780	17.290	17.290	29,278,094
2026-09-10	19.450	19.890	17.760	17.900	17.900	37,960,712
2026-09-09	20.110	20.230	19.450	19.450	19.450	23,435,390
2026-09-08	20.080	20.420	19.580	20.390	20.390	31,102,932
2026-09-07	20.740	20.800	19.870	20.250	20.250	30,461,021
2026-09-04	20.200	21.210	20.040	20.600	20.600	44,797,504
2026-09-03	19.140	20.780	18.720	20.680	20.680	50,562,795
2026-09-02	19.860	20.550	19.100	19.230	19.230	43,268,054
2026-09-01	19.810	20.360	19.640	19.930	19.930	37,423,109
2026-08-31	18.970	20.430	18.780	20.320	20.320	57,082,837
2026-08-28	17.810	19.680	17.750	19.010	19.010	49,892,727
2026-08-27	17.600	17.800	17.430	17.800	17.800	29,640,660
2026-08-26	18.440	18.480	17.620	17.680	17.680	32,242,785
2026-08-25	19.130	19.200	17.790	18.200	18.200	42,718,773
2026-08-24	17.490	19.500	17.210	19.130	19.130	51,334,707
2026-08-21	16.410	16.760	16.120	16.510	16.510	10,811,850
2026-08-20	16.600	16.800	16.420	16.570	16.570	9,293,333
2026-08-19	17.090	17.460	16.330	16.450	16.450	13,883,969
2026-08-18	17.640	17.660	17.310	17.430	17.430	9,667,079
2026-08-17	16.860	17.600	16.860	17.560	17.560	12,988,066
2026-08-14	16.680	16.860	16.550	16.780	16.780	6,545,100
2026-08-13	16.890	17.200	16.650	16.650	16.650	10,393,663
2026-08-12	16.570	17.010	16.570	16.950	16.950	9,931,236
2026-08-11	17.150	17.190	16.650	16.690	16.690	15,146,548
2026-08-10	17.500	17.540	17.000	17.200	17.200	14,156,010
2026-08-07	16.740	17.470	16.510	17.450	17.450	16,670,707
2026-08-06	16.740	16.920	16.460	16.730	16.730	11,120,764
2026-08-05	16.280	16.860	16.180	16.730	16.730	11,915,594
2026-08-04	16.040	16.550	15.960	16.400	16.400	10,219,444
2026-08-03	15.810	16.380	15.710	16.030	16.030	11,974,678
2026-07-31	15.770	16.290	15.770	15.770	15.770	16,100,889
2026-07-30	16.010	16.080	15.350	15.460	15.460	12,817,364
2026-07-29	15.700	16.120	15.380	16.010	16.010	12,715,302
2026-07-28	15.900	16.150	15.630	15.740	15.740	8,875,702
2026-07-27	15.070	16.100	15.050	16.060	16.060	16,849,279
2026-07-24	15.850	15.860	15.060	15.070	15.070	10,975,987

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1500 CNY
2025-05-30	0.1500 CNY
2024-06-28	0.1500 CNY
2023-06-07	0.4500 CNY
2022-06-23	0.2000 CNY

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