Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.070	30.150	29.800	29.940	18.997	3,351,341
2023-02-03	30.400	30.410	29.900	30.160	19.137	4,743,662
2023-02-02	30.460	30.530	30.160	30.320	19.238	4,625,286
2023-02-01	30.350	30.420	30.090	30.420	19.302	5,049,979
2023-01-31	30.030	30.220	29.890	30.190	19.156	4,001,853
2023-01-30	30.060	30.530	29.980	30.080	19.086	8,261,941
2023-01-20	29.380	30.290	29.280	29.850	18.940	7,740,647
2023-01-19	29.000	29.410	28.940	29.400	18.655	2,376,947
2023-01-18	29.130	29.330	28.910	29.150	18.496	3,709,345
2023-01-17	30.050	30.210	29.120	29.200	18.528	7,448,868
2023-01-16	30.070	30.230	29.840	30.100	19.099	4,403,309
2023-01-13	30.150	30.220	29.900	30.070	19.080	2,651,860
2023-01-12	29.710	30.320	29.620	30.200	19.162	6,371,698
2023-01-11	29.800	29.880	29.530	29.600	18.782	3,214,281
2023-01-10	29.960	29.960	29.580	29.850	18.940	2,059,352
2023-01-09	29.910	30.130	29.700	29.840	18.934	2,888,274
2023-01-06	29.500	30.030	29.470	29.710	18.851	3,767,843
2023-01-05	29.460	29.700	29.300	29.590	18.775	3,073,088
2023-01-04	29.330	29.500	29.200	29.370	18.636	2,097,565
2023-01-03	28.760	29.470	28.640	29.350	18.623	3,011,730
2022-12-30	28.770	28.850	28.610	28.680	18.198	1,218,309
2022-12-29	28.530	28.970	28.510	28.690	18.204	1,506,362
2022-12-28	29.150	29.150	28.600	28.630	18.166	2,235,151
2022-12-27	28.770	29.320	28.630	29.200	18.528	3,371,191
2022-12-26	28.300	28.760	28.230	28.730	18.230	1,859,642
2022-12-23	28.200	28.590	28.110	28.330	17.976	1,477,388
2022-12-22	28.860	28.930	28.180	28.330	17.976	1,885,974
2022-12-21	28.570	28.890	28.500	28.810	18.280	1,496,795
2022-12-20	28.410	28.930	28.380	28.670	18.192	1,701,381
2022-12-19	29.400	29.400	28.450	28.600	18.147	2,927,760
2022-12-16	29.930	29.980	29.220	29.330	18.610	2,951,885
2022-12-15	29.530	30.180	29.470	30.040	19.061	3,019,358
2022-12-14	30.360	30.360	29.500	29.650	18.813	3,989,979
2022-12-13	30.040	30.460	30.040	30.260	19.200	2,562,933
2022-12-12	30.560	30.900	30.160	30.250	19.194	3,874,059
2022-12-09	30.050	30.500	29.850	30.500	19.353	4,968,608
2022-12-08	29.950	30.240	29.610	29.990	19.029	2,933,918
2022-12-07	29.900	30.250	29.740	29.990	19.029	3,107,648
2022-12-06	30.000	30.070	29.800	29.910	18.978	3,090,672
2022-12-05	30.090	30.090	29.850	30.020	19.048	3,395,734
2022-12-02	29.820	30.050	29.670	29.990	19.029	2,592,948
2022-12-01	29.820	30.070	29.700	29.840	18.934	3,179,609
2022-11-30	29.700	29.980	29.560	29.660	18.820	2,774,815
2022-11-29	29.390	29.880	29.350	29.860	18.947	3,024,393
2022-11-28	29.570	29.600	29.110	29.300	18.591	2,729,245
2022-11-25	30.200	30.200	29.670	29.700	18.845	3,158,094
2022-11-24	30.090	30.560	30.050	30.240	19.188	3,868,854
2022-11-23	29.590	29.950	29.360	29.850	18.940	2,630,130
2022-11-22	30.180	30.400	29.530	29.600	18.782	4,198,930
2022-11-21	30.460	30.470	29.900	30.190	19.156	4,093,311
2022-11-18	30.790	31.250	30.530	30.540	19.378	4,453,596
2022-11-17	30.610	30.940	30.340	30.890	19.600	3,511,703
2022-11-16	31.000	31.020	30.530	30.680	19.467	3,535,019
2022-11-15	30.300	31.040	30.260	31.030	19.689	5,431,371
2022-11-14	30.250	30.780	30.060	30.420	19.302	3,902,715
2022-11-11	30.700	30.790	30.200	30.250	19.194	5,134,294
2022-11-10	30.380	30.560	29.930	30.120	19.112	4,441,452
2022-11-09	30.680	30.950	30.430	30.470	19.334	3,753,280
2022-11-08	30.920	31.050	30.340	30.520	19.365	4,211,677
2022-11-07	30.950	31.180	30.660	31.030	19.689	5,052,628

← NewerPage 16 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.