Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.480	12.870	12.480	12.860	12.451	2,349,505
2024-01-24	12.490	12.580	12.150	12.540	12.142	2,028,655
2024-01-23	12.310	12.580	12.090	12.440	12.045	2,135,527
2024-01-22	13.220	13.260	12.280	12.370	11.977	4,122,533
2024-01-19	13.400	13.500	13.250	13.260	12.839	1,648,689
2024-01-18	13.550	13.570	13.110	13.410	12.984	3,412,850
2024-01-17	13.860	13.880	13.560	13.570	13.139	2,352,500
2024-01-16	13.840	13.970	13.720	13.910	13.468	2,401,975
2024-01-15	14.000	14.170	13.870	13.880	13.439	3,444,550
2024-01-12	13.860	14.130	13.860	13.960	13.516	2,739,500
2024-01-11	13.770	13.980	13.700	13.910	13.468	2,320,663
2024-01-10	13.760	13.950	13.650	13.780	13.342	1,719,901
2024-01-09	13.730	13.950	13.630	13.850	13.410	2,674,542
2024-01-08	13.960	14.010	13.670	13.680	13.245	2,305,892
2024-01-05	14.130	14.240	13.970	14.000	13.555	2,542,923
2024-01-04	14.190	14.280	14.080	14.160	13.710	2,212,065
2024-01-03	14.150	14.250	14.120	14.210	13.758	2,252,592
2024-01-02	14.140	14.250	14.080	14.190	13.739	2,906,375
2023-12-29	14.200	14.230	14.080	14.130	13.681	3,194,002
2023-12-28	13.750	14.190	13.690	14.170	13.720	5,827,572
2023-12-27	13.720	13.780	13.600	13.760	13.323	2,094,061
2023-12-26	13.900	13.950	13.680	13.720	13.284	2,330,832
2023-12-25	14.000	14.090	13.700	13.940	13.497	3,372,560
2023-12-22	14.070	14.190	13.930	14.030	13.584	2,871,900
2023-12-21	14.000	14.120	13.750	14.070	13.623	3,123,720
2023-12-20	13.810	14.180	13.810	13.980	13.536	3,837,459
2023-12-19	13.740	13.870	13.620	13.850	13.410	1,555,272
2023-12-18	13.990	14.070	13.750	13.780	13.342	2,215,800
2023-12-15	14.100	14.140	13.940	13.960	13.516	2,765,432
2023-12-14	13.850	14.370	13.850	14.060	13.613	5,611,169
2023-12-13	13.820	13.920	13.800	13.850	13.410	1,508,650
2023-12-12	13.830	13.890	13.800	13.880	13.439	1,473,250
2023-12-11	13.560	13.960	13.370	13.910	13.468	3,924,728
2023-12-08	13.720	13.800	13.520	13.540	13.110	2,271,365
2023-12-07	13.800	13.820	13.510	13.710	13.274	2,958,795
2023-12-06	13.750	13.980	13.740	13.770	13.332	1,979,987
2023-12-05	13.980	14.000	13.760	13.780	13.342	2,087,814
2023-12-04	14.050	14.060	13.940	14.030	13.584	2,231,811
2023-12-01	13.870	14.010	13.800	14.010	13.565	2,679,702
2023-11-30	13.920	13.950	13.730	13.900	13.458	3,349,869
2023-11-29	14.120	14.160	13.900	13.920	13.478	2,917,579
2023-11-28	14.080	14.170	13.860	14.140	13.691	2,258,763
2023-11-27	14.150	14.160	14.020	14.060	13.613	2,030,781
2023-11-24	14.270	14.280	14.130	14.160	13.710	2,367,775
2023-11-23	14.170	14.300	14.100	14.280	13.826	2,231,250
2023-11-22	14.300	14.370	14.150	14.160	13.710	2,075,250
2023-11-21	14.400	14.470	14.310	14.330	13.875	2,212,650
2023-11-20	14.340	14.400	14.220	14.400	13.942	1,850,175
2023-11-17	14.210	14.370	14.210	14.330	13.875	1,715,746
2023-11-16	14.390	14.390	14.240	14.270	13.817	1,861,550
2023-11-15	14.380	14.470	14.330	14.410	13.952	2,414,978
2023-11-14	14.320	14.380	14.240	14.320	13.865	2,425,800
2023-11-13	14.250	14.330	14.180	14.290	13.836	2,174,433
2023-11-10	14.200	14.280	14.130	14.210	13.758	1,728,000
2023-11-09	14.230	14.320	14.150	14.240	13.787	2,220,572
2023-11-08	14.260	14.310	14.180	14.240	13.787	1,902,550
2023-11-07	14.250	14.300	14.160	14.260	13.807	1,894,750
2023-11-06	14.140	14.320	14.140	14.300	13.846	2,826,607
2023-11-03	14.050	14.180	14.000	14.130	13.681	1,679,866
2023-11-02	14.100	14.170	13.990	14.000	13.555	1,650,687

← NewerPage 12 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.