Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.080	16.100	15.990	16.030	15.521	2,147,459
2023-07-31	15.870	16.080	15.850	16.070	15.559	4,512,305
2023-07-28	15.700	15.920	15.580	15.890	15.385	3,522,210
2023-07-27	15.990	16.030	15.690	15.710	15.211	3,966,889
2023-07-26	16.030	16.040	15.960	15.980	15.472	2,340,832
2023-07-25	15.960	16.060	15.910	16.040	15.530	4,077,695
2023-07-24	16.010	16.010	15.880	15.910	15.404	1,692,050
2023-07-21	15.900	16.060	15.870	15.990	15.482	2,081,750
2023-07-20	15.960	16.120	15.910	15.920	15.414	2,823,828
2023-07-19	15.990	16.060	15.920	15.980	15.472	2,209,789
2023-07-18	16.190	16.210	15.900	15.990	15.482	5,169,288
2023-07-17	16.450	16.520	16.160	16.190	15.676	4,831,450
2023-07-14	16.450	16.620	16.410	16.530	16.005	2,506,333
2023-07-13	16.380	16.480	16.370	16.450	15.927	2,407,742
2023-07-12	16.510	16.510	16.330	16.390	15.869	3,806,196
2023-07-11	16.500	16.600	16.300	16.540	16.014	3,223,706
2023-07-10	16.550	16.660	16.470	16.500	15.976	2,218,080
2023-07-07	16.470	16.590	16.420	16.490	15.966	1,692,278
2023-07-06	16.650	16.720	16.530	16.550	16.024	2,109,633
2023-07-05	16.690	16.830	16.560	16.650	16.121	3,683,036
2023-07-04	16.600	16.800	16.580	16.670	16.140	4,124,778
2023-07-03	16.600	16.720	16.560	16.660	16.131	4,766,037
2023-06-30	16.270	16.730	16.100	16.630	16.102	7,939,858
2023-06-29	16.390	16.440	16.300	16.300	15.782	2,664,987
2023-06-28	16.700	16.700	16.280	16.390	15.869	2,434,413
2023-06-27	16.460	16.760	16.340	16.680	16.150	1,799,575
2023-06-26	16.270	16.450	16.200	16.380	15.859	1,589,453
2023-06-21	16.330	16.570	16.320	16.370	15.850	1,539,150
2023-06-20	16.700	16.700	16.370	16.380	15.859	2,810,396
2023-06-19	16.730	16.880	16.690	16.720	16.189	2,060,322
2023-06-16	16.800	16.850	16.700	16.760	16.227	1,734,497
2023-06-15	16.700	16.830	16.600	16.810	16.276	1,823,306
2023-06-14	16.730	16.800	16.630	16.670	16.140	1,662,673
2023-06-13	16.920	17.010	16.710	16.730	16.198	2,784,396
2023-06-12	17.210	17.290	16.940	16.980	16.440	3,281,712
2023-06-09	17.400	17.520	17.180	17.360	16.808	2,512,738
2023-06-08	17.310	17.590	17.240	17.490	16.934	1,937,748
2023-06-07	17.400	17.410	17.210	17.400	16.847	1,672,224
2023-06-06	26.790	26.820	26.400	26.490	16.808	3,316,737
2023-06-05	26.750	26.860	26.390	26.790	16.999	3,689,893
2023-06-02	26.200	26.710	26.200	26.630	16.897	3,954,876
2023-06-01	26.160	26.330	26.090	26.200	16.624	1,904,402
2023-05-31	26.280	26.550	26.110	26.160	16.599	3,155,880
2023-05-30	26.220	26.220	25.790	26.200	16.624	2,258,912
2023-05-29	25.820	26.190	25.780	26.180	16.612	2,961,488
2023-05-26	25.920	25.950	25.610	25.830	16.390	1,800,911
2023-05-25	26.030	26.070	25.740	25.970	16.478	2,108,843
2023-05-24	25.910	26.080	25.790	25.960	16.472	1,766,505
2023-05-23	26.130	26.130	25.960	26.000	16.497	1,453,805
2023-05-22	26.000	26.090	25.910	26.070	16.542	1,492,148
2023-05-19	25.960	26.170	25.660	26.040	16.523	1,850,625
2023-05-18	26.180	26.180	25.910	25.980	16.485	1,728,248
2023-05-17	26.000	26.150	25.800	26.070	16.542	1,650,551
2023-05-16	25.900	26.110	25.730	26.030	16.516	2,179,934
2023-05-15	25.750	25.940	25.510	25.900	16.434	1,964,008
2023-05-12	25.960	25.960	25.530	25.780	16.358	2,430,735
2023-05-11	25.850	26.180	25.800	25.930	16.453	2,223,076
2023-05-10	25.800	25.990	25.610	25.910	16.440	1,978,258
2023-05-09	25.990	25.990	25.650	25.800	16.370	2,471,575
2023-05-08	25.800	26.020	25.640	25.980	16.485	2,956,907

← NewerPage 14 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.