Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.130	14.200	14.040	14.080	13.633	2,102,155
2023-10-31	14.020	14.080	13.940	14.020	13.574	1,986,200
2023-10-30	13.990	14.100	13.900	14.010	13.565	2,493,200
2023-10-27	13.520	13.980	13.460	13.900	13.458	3,537,522
2023-10-26	13.540	13.640	13.360	13.610	13.178	2,235,461
2023-10-25	13.620	13.730	13.550	13.610	13.178	3,549,241
2023-10-24	13.450	13.670	13.400	13.620	13.187	2,591,297
2023-10-23	13.760	13.760	13.360	13.410	12.984	2,228,384
2023-10-20	13.730	13.920	13.700	13.760	13.323	2,042,750
2023-10-19	13.850	14.000	13.730	13.750	13.313	2,337,365
2023-10-18	14.130	14.130	13.910	13.910	13.468	1,955,190
2023-10-17	14.190	14.220	14.060	14.110	13.662	1,691,602
2023-10-16	14.270	14.330	14.080	14.190	13.739	2,757,680
2023-10-13	14.400	14.410	14.150	14.260	13.807	2,559,450
2023-10-12	14.290	14.480	14.250	14.430	13.971	2,878,050
2023-10-11	14.300	14.340	14.170	14.230	13.778	2,217,200
2023-10-10	14.330	14.450	14.190	14.250	13.797	3,128,620
2023-10-09	14.710	14.720	14.250	14.280	13.826	5,244,586
2023-09-28	14.720	14.790	14.700	14.730	14.262	2,068,144
2023-09-27	14.590	14.810	14.560	14.750	14.281	2,641,571
2023-09-26	14.840	14.970	14.620	14.640	14.175	3,228,468
2023-09-25	14.970	15.000	14.870	14.920	14.446	1,899,194
2023-09-22	14.850	15.070	14.620	15.010	14.533	3,601,459
2023-09-21	15.260	15.260	14.850	14.850	14.378	5,256,887
2023-09-20	14.800	15.460	14.800	15.420	14.930	6,153,099
2023-09-19	14.950	15.010	14.810	14.850	14.378	1,688,250
2023-09-18	14.850	15.010	14.770	15.000	14.523	1,927,877
2023-09-15	14.940	15.010	14.810	14.880	14.407	1,330,134
2023-09-14	14.970	15.000	14.850	14.910	14.436	1,264,151
2023-09-13	15.040	15.130	14.900	14.990	14.514	1,731,450
2023-09-12	15.020	15.150	14.950	15.100	14.620	2,210,400
2023-09-11	14.850	15.040	14.780	15.010	14.533	2,297,930
2023-09-08	14.820	14.880	14.750	14.840	14.368	1,374,585
2023-09-07	15.080	15.080	14.810	14.810	14.339	2,168,150
2023-09-06	15.000	15.120	14.830	15.080	14.601	2,267,382
2023-09-05	15.000	15.040	14.890	14.990	14.514	2,517,285
2023-09-04	14.830	15.040	14.830	15.010	14.533	2,904,085
2023-09-01	14.840	14.890	14.750	14.830	14.359	1,670,000
2023-08-31	14.950	14.980	14.770	14.790	14.320	2,764,901
2023-08-30	15.090	15.240	14.880	14.950	14.475	3,547,453
2023-08-29	14.660	15.150	14.650	15.100	14.620	3,792,530
2023-08-28	15.350	15.390	14.630	14.700	14.233	4,476,258
2023-08-25	14.590	14.920	14.520	14.560	14.097	2,668,395
2023-08-24	14.800	14.870	14.540	14.620	14.155	2,646,437
2023-08-23	15.050	15.070	14.760	14.790	14.320	2,119,368
2023-08-22	15.300	15.360	14.880	15.070	14.591	3,158,655
2023-08-21	15.350	15.420	15.210	15.220	14.736	2,083,406
2023-08-18	15.380	15.540	15.280	15.290	14.804	2,382,206
2023-08-17	15.270	15.440	15.110	15.420	14.930	1,819,707
2023-08-16	15.420	15.500	15.290	15.300	14.814	1,748,400
2023-08-15	15.560	15.580	15.350	15.420	14.930	2,025,563
2023-08-14	15.570	15.610	15.330	15.530	15.036	3,190,800
2023-08-11	15.860	15.890	15.610	15.670	15.172	2,767,153
2023-08-10	15.790	15.900	15.750	15.870	15.366	1,777,700
2023-08-09	15.800	15.880	15.770	15.800	15.298	2,028,685
2023-08-08	15.910	15.950	15.810	15.850	15.346	2,341,130
2023-08-07	16.000	16.020	15.890	15.960	15.453	2,038,338
2023-08-04	16.060	16.090	15.970	15.990	15.482	2,646,536
2023-08-03	16.030	16.060	15.950	16.010	15.501	1,635,221
2023-08-02	16.030	16.090	15.970	16.040	15.530	2,267,950

← NewerPage 13 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.