Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.500	25.730	25.500	25.700	16.307	3,121,802
2023-05-04	26.470	26.500	25.310	25.590	16.237	7,042,402
2023-04-28	26.660	26.820	26.510	26.770	16.986	3,697,507
2023-04-27	26.910	27.050	26.580	26.630	16.897	4,014,870
2023-04-26	26.820	27.120	26.730	27.050	17.164	3,945,405
2023-04-25	27.160	27.160	26.450	26.860	17.043	3,644,150
2023-04-24	26.590	27.120	26.420	27.060	17.170	4,334,667
2023-04-21	26.780	26.910	26.410	26.550	16.846	3,052,953
2023-04-20	26.520	26.870	26.400	26.860	17.043	3,906,142
2023-04-19	26.700	26.770	26.450	26.510	16.821	2,421,556
2023-04-18	26.960	26.970	26.650	26.680	16.929	3,574,523
2023-04-17	26.570	26.950	26.560	26.820	17.018	5,307,045
2023-04-14	26.430	26.580	26.380	26.480	16.802	4,951,460
2023-04-13	26.690	26.690	26.330	26.390	16.745	5,075,518
2023-04-12	26.820	26.950	26.340	26.590	16.872	6,262,468
2023-04-11	27.510	27.510	26.780	26.820	17.018	5,407,888
2023-04-10	28.190	28.190	27.400	27.490	17.443	4,612,115
2023-04-07	28.010	28.200	28.010	28.130	17.849	2,500,957
2023-04-06	28.010	28.170	27.910	28.160	17.868	2,308,661
2023-04-04	28.300	28.300	27.860	28.110	17.836	4,282,302
2023-04-03	28.330	28.480	28.190	28.300	17.957	4,404,351
2023-03-31	28.330	28.350	27.800	28.230	17.912	6,412,709
2023-03-30	29.160	29.440	28.160	28.350	17.989	10,225,214
2023-03-29	28.920	29.640	28.830	29.440	18.680	4,014,927
2023-03-28	29.160	29.200	28.770	28.870	18.318	2,304,665
2023-03-27	29.450	29.500	29.100	29.160	18.502	2,388,038
2023-03-24	29.260	29.540	29.160	29.510	18.725	2,846,145
2023-03-23	29.230	29.230	29.130	29.220	18.541	1,533,942
2023-03-22	29.240	29.350	29.110	29.270	18.572	1,944,670
2023-03-21	28.950	29.190	28.860	29.180	18.515	1,629,315
2023-03-20	28.890	29.010	28.750	28.940	18.363	1,423,336
2023-03-17	28.820	29.110	28.820	28.880	18.325	1,706,064
2023-03-16	29.200	29.200	28.790	28.810	18.280	2,388,631
2023-03-15	29.130	29.420	29.130	29.320	18.604	1,858,502
2023-03-14	28.990	29.350	28.850	29.140	18.490	2,064,935
2023-03-13	28.930	29.230	28.930	29.110	18.471	1,844,508
2023-03-10	29.200	29.200	28.970	29.050	18.433	2,025,448
2023-03-09	29.590	29.670	29.300	29.330	18.610	2,328,509
2023-03-08	29.040	29.260	28.940	29.220	18.541	1,590,113
2023-03-07	29.500	29.590	28.960	29.040	18.426	4,101,318
2023-03-06	30.000	30.000	29.470	29.510	18.725	3,859,648
2023-03-03	29.990	30.090	29.820	30.000	19.035	2,389,259
2023-03-02	30.200	30.250	29.910	29.970	19.016	2,617,917
2023-03-01	29.960	30.170	29.910	30.160	19.137	2,349,608
2023-02-28	29.850	30.040	29.700	30.020	19.048	1,761,302
2023-02-27	30.110	30.300	29.820	29.820	18.921	2,811,333
2023-02-24	30.160	30.370	29.970	30.110	19.105	2,665,987
2023-02-23	30.010	30.240	29.920	30.120	19.112	2,668,542
2023-02-22	30.120	30.170	29.900	30.140	19.124	2,185,505
2023-02-21	30.000	30.180	29.800	30.160	19.137	3,548,375
2023-02-20	29.970	30.060	29.500	29.970	19.016	4,793,465
2023-02-17	31.000	31.000	29.930	29.960	19.010	8,052,467
2023-02-16	30.740	31.770	30.600	30.980	19.657	11,905,326
2023-02-15	30.900	30.930	30.610	30.680	19.467	4,620,105
2023-02-14	31.170	31.200	30.790	30.960	19.645	4,661,054
2023-02-13	30.950	31.230	30.880	31.020	19.683	5,444,680
2023-02-10	30.650	31.460	30.570	31.010	19.676	8,707,527
2023-02-09	30.590	30.900	30.330	30.750	19.511	6,679,900
2023-02-08	30.340	30.870	30.140	30.680	19.467	8,505,373
2023-02-07	29.920	30.170	29.870	30.170	19.143	3,134,166

← NewerPage 15 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.