Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.370	11.380	11.190	11.220	11.010	1,032,307
2024-07-26	11.400	11.450	11.320	11.350	11.138	859,700
2024-07-25	11.170	11.400	11.150	11.340	11.128	1,062,269
2024-07-24	11.360	11.380	11.150	11.160	10.951	1,447,250
2024-07-23	11.630	11.660	11.360	11.400	11.187	1,226,480
2024-07-22	11.800	11.810	11.630	11.630	11.413	1,393,525
2024-07-19	11.660	11.820	11.580	11.760	11.540	1,982,657
2024-07-18	11.700	11.700	11.430	11.670	11.452	1,807,870
2024-07-17	11.670	11.750	11.630	11.660	11.442	1,552,971
2024-07-16	11.750	11.780	11.630	11.670	11.452	1,441,750
2024-07-15	11.680	11.800	11.580	11.730	11.511	2,056,809
2024-07-12	11.730	11.750	11.610	11.690	11.471	1,366,250
2024-07-11	11.760	11.800	11.650	11.700	11.481	2,063,311
2024-07-10	11.570	11.670	11.470	11.610	11.393	1,919,400
2024-07-09	11.300	11.660	11.260	11.640	11.422	2,810,065
2024-07-08	11.600	11.600	11.320	11.390	11.177	2,293,050
2024-07-05	11.220	11.650	11.160	11.630	11.413	3,257,707
2024-07-04	11.420	11.480	11.160	11.200	10.991	1,538,566
2024-07-03	11.330	11.500	11.300	11.460	11.246	1,468,350
2024-07-02	11.250	11.330	11.200	11.310	11.099	1,404,911
2024-07-01	11.200	11.280	11.000	11.250	11.040	1,472,531
2024-06-28	11.170	11.300	11.100	11.190	10.981	2,078,850
2024-06-27	11.410	11.410	11.210	11.250	10.893	1,449,482
2024-06-26	11.200	11.410	11.040	11.400	11.038	1,513,017
2024-06-25	11.120	11.280	10.990	11.200	10.844	2,241,537
2024-06-24	11.230	11.280	10.910	10.940	10.592	2,427,097
2024-06-21	11.300	11.360	11.230	11.250	10.893	991,950
2024-06-20	11.510	11.510	11.250	11.300	10.941	1,649,880
2024-06-19	11.690	11.760	11.450	11.460	11.096	1,984,629
2024-06-18	11.580	11.690	11.550	11.650	11.280	1,266,165
2024-06-17	11.440	11.610	11.430	11.580	11.212	1,197,713
2024-06-14	11.470	11.590	11.370	11.550	11.183	1,488,150
2024-06-13	11.650	11.650	11.430	11.490	11.125	1,480,263
2024-06-12	11.500	11.660	11.500	11.630	11.260	1,549,250
2024-06-11	11.490	11.510	11.260	11.490	11.125	2,220,200
2024-06-07	11.280	11.570	11.280	11.530	11.164	2,361,050
2024-06-06	11.570	11.680	11.160	11.230	10.873	3,319,653
2024-06-05	11.610	11.750	11.540	11.550	11.183	1,754,500
2024-06-04	11.660	11.720	11.520	11.700	11.328	2,678,350
2024-06-03	11.920	11.950	11.520	11.640	11.270	4,312,582
2024-05-31	12.010	12.060	11.900	11.940	11.561	1,683,700
2024-05-30	11.900	12.080	11.880	12.000	11.619	1,548,354
2024-05-29	11.800	12.080	11.800	11.950	11.570	1,626,554
2024-05-28	11.990	12.010	11.880	11.880	11.502	1,591,233
2024-05-27	11.910	12.010	11.740	12.000	11.619	1,789,554
2024-05-24	11.980	12.050	11.840	11.850	11.473	2,009,195
2024-05-23	12.250	12.250	11.920	11.940	11.561	2,803,066
2024-05-22	12.120	12.310	12.110	12.250	11.861	2,539,950
2024-05-21	12.370	12.370	12.080	12.110	11.725	2,553,904
2024-05-20	12.490	12.530	12.350	12.380	11.987	2,165,404
2024-05-17	12.190	12.490	12.150	12.480	12.083	2,605,104
2024-05-16	12.200	12.320	12.150	12.160	11.774	1,796,150
2024-05-15	12.240	12.360	12.170	12.190	11.803	1,896,000
2024-05-14	12.320	12.480	12.260	12.320	11.929	1,943,903
2024-05-13	12.480	12.480	12.240	12.320	11.929	2,735,549
2024-05-10	12.700	12.720	12.470	12.540	12.142	2,551,667
2024-05-09	12.580	12.730	12.580	12.700	12.296	2,624,708
2024-05-08	12.780	12.790	12.580	12.590	12.190	2,464,954
2024-05-07	12.680	12.780	12.560	12.770	12.364	3,361,540
2024-05-06	12.480	12.650	12.400	12.630	12.229	3,948,183

← NewerPage 10 of 19 · 1,107 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.