Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.310	12.460	12.230	12.350	11.958	4,560,811
2024-04-29	11.880	12.320	11.840	12.310	11.919	5,039,350
2024-04-26	11.650	11.890	11.300	11.880	11.502	7,892,827
2024-04-25	11.840	12.200	11.810	12.110	11.725	3,085,803
2024-04-24	11.760	11.890	11.740	11.880	11.502	2,021,850
2024-04-23	11.820	11.940	11.680	11.760	11.386	2,137,030
2024-04-22	11.850	11.980	11.610	11.820	11.444	3,613,124
2024-04-19	12.100	12.280	12.030	12.190	11.803	2,180,832
2024-04-18	12.070	12.260	11.990	12.140	11.754	2,517,400
2024-04-17	11.800	12.110	11.790	12.100	11.715	2,972,949
2024-04-16	12.130	12.140	11.580	11.630	11.260	3,677,045
2024-04-15	12.350	12.450	11.860	12.030	11.648	3,988,818
2024-04-12	12.480	12.560	12.290	12.300	11.909	2,287,978
2024-04-11	12.490	12.670	12.340	12.500	12.103	2,324,297
2024-04-10	12.680	12.680	12.340	12.430	12.035	2,224,202
2024-04-09	12.330	12.740	12.330	12.730	12.325	3,433,647
2024-04-08	12.780	12.790	12.340	12.340	11.948	2,690,144
2024-04-03	12.750	12.890	12.660	12.770	12.364	2,640,194
2024-04-02	12.630	12.880	12.540	12.770	12.364	3,632,746
2024-04-01	12.170	12.640	12.170	12.640	12.238	4,420,682
2024-03-29	12.500	12.570	12.210	12.230	11.841	5,204,741
2024-03-28	12.440	12.610	12.400	12.540	12.142	2,538,466
2024-03-27	12.790	12.930	12.420	12.440	12.045	3,022,383
2024-03-26	12.660	12.770	12.530	12.760	12.355	2,917,124
2024-03-25	12.750	12.940	12.650	12.660	12.258	2,813,270
2024-03-22	12.910	13.020	12.770	12.780	12.374	3,405,416
2024-03-21	13.030	13.100	12.880	12.980	12.568	3,218,513
2024-03-20	12.950	13.070	12.930	13.070	12.655	3,266,568
2024-03-19	13.090	13.150	13.000	13.010	12.597	3,785,035
2024-03-18	13.080	13.140	13.030	13.140	12.722	4,689,753
2024-03-15	13.000	13.090	12.880	13.060	12.645	3,606,417
2024-03-14	13.100	13.230	12.920	13.060	12.645	4,792,750
2024-03-13	13.200	13.270	13.050	13.150	12.732	5,361,374
2024-03-12	13.490	13.490	13.040	13.140	12.722	9,405,988
2024-03-11	13.790	13.830	13.340	13.460	13.032	11,673,940
2024-03-08	13.490	13.870	13.260	13.320	12.897	13,156,520
2024-03-07	13.080	13.890	12.860	13.450	13.023	15,075,110
2024-03-06	12.650	13.160	12.640	13.000	12.587	12,084,020
2024-03-05	12.200	12.490	12.130	12.450	12.054	4,299,450
2024-03-04	12.390	12.680	12.210	12.360	11.967	5,785,267
2024-03-01	12.270	12.330	12.090	12.230	11.841	3,311,455
2024-02-29	11.870	12.280	11.750	12.260	11.870	4,451,550
2024-02-28	12.490	12.670	11.960	11.970	11.590	6,418,217
2024-02-27	12.190	12.470	12.130	12.470	12.074	3,810,724
2024-02-26	12.180	12.430	12.080	12.290	11.899	4,857,538
2024-02-23	12.010	12.230	11.940	12.190	11.803	4,178,995
2024-02-22	11.900	12.070	11.840	12.030	11.648	3,196,884
2024-02-21	11.850	12.230	11.730	11.940	11.561	4,725,733
2024-02-20	11.830	11.960	11.710	11.920	11.541	3,394,939
2024-02-19	12.170	12.240	11.790	11.920	11.541	4,653,376
2024-02-08	11.450	12.320	11.360	12.030	11.648	5,585,261
2024-02-07	11.060	11.750	11.000	11.480	11.115	5,328,596
2024-02-06	10.280	11.280	10.110	11.070	10.718	4,448,905
2024-02-05	10.930	11.100	10.010	10.380	10.050	5,147,660
2024-02-02	11.530	11.770	10.800	11.080	10.728	3,939,410
2024-02-01	11.660	11.850	11.420	11.690	11.319	2,179,930
2024-01-31	12.240	12.380	11.660	11.680	11.309	3,360,046
2024-01-30	12.610	12.700	12.280	12.310	11.919	1,745,350
2024-01-29	12.920	12.970	12.590	12.610	12.209	1,732,346
2024-01-26	12.820	13.010	12.800	12.840	12.432	1,950,590

← NewerPage 11 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.