Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.500	31.160	30.440	31.020	19.683	6,190,629
2022-11-03	30.150	30.580	30.020	30.540	19.378	4,614,588
2022-11-02	30.110	30.830	30.030	30.450	19.321	5,583,762
2022-11-01	29.640	30.280	29.560	30.280	19.213	5,201,260
2022-10-31	29.400	30.090	29.260	29.640	18.807	5,202,700
2022-10-28	30.510	30.950	29.200	29.530	18.737	6,470,060
2022-10-27	31.980	31.980	30.600	30.600	19.416	10,300,943
2022-10-26	30.480	31.490	30.330	31.490	19.981	8,112,478
2022-10-25	29.900	30.620	29.310	30.500	19.353	5,893,991
2022-10-24	30.050	30.640	29.610	29.960	19.010	6,407,894
2022-10-21	29.710	29.930	29.240	29.900	18.972	4,292,070
2022-10-20	29.970	30.240	29.530	29.600	18.782	5,063,122
2022-10-19	30.800	30.900	29.870	29.870	18.953	5,207,231
2022-10-18	30.930	31.150	30.660	30.800	19.543	4,383,684
2022-10-17	30.390	31.000	30.260	30.860	19.581	7,504,808
2022-10-14	31.200	31.470	30.630	30.750	19.511	13,574,153
2022-10-13	28.900	29.350	28.750	29.170	18.509	4,263,777
2022-10-12	28.200	29.190	28.060	29.170	18.509	5,134,073
2022-10-11	28.390	28.440	27.750	28.300	17.957	3,241,734
2022-10-10	28.350	28.670	28.000	28.250	17.925	3,355,513
2022-09-30	29.280	29.470	28.170	28.170	17.874	5,916,489
2022-09-29	29.270	29.660	28.950	29.660	18.820	7,938,119
2022-09-28	29.750	30.250	29.210	29.210	18.534	5,372,884
2022-09-27	29.200	29.850	29.130	29.790	18.902	4,000,105
2022-09-26	29.670	30.170	29.120	29.140	18.490	3,961,468
2022-09-23	30.390	30.660	29.450	29.860	18.947	4,756,923
2022-09-22	30.800	31.150	30.240	30.300	19.226	5,523,147
2022-09-21	31.170	31.600	30.720	30.970	19.651	4,284,342
2022-09-20	31.180	31.880	31.010	31.220	19.810	3,951,502
2022-09-19	32.390	32.800	30.600	30.970	19.651	9,059,150
2022-09-16	33.000	34.240	32.600	32.700	20.749	6,720,684
2022-09-15	34.740	34.740	32.700	33.150	21.034	8,826,438
2022-09-14	33.710	35.150	33.660	34.480	21.878	7,243,089
2022-09-13	34.350	35.080	34.060	34.330	21.783	6,287,011
2022-09-09	34.660	35.080	33.950	34.340	21.789	5,718,730
2022-09-08	34.770	34.980	34.180	34.700	22.018	6,601,475
2022-09-07	35.280	35.600	34.440	34.650	21.986	7,814,306
2022-09-06	32.350	35.790	31.930	35.200	22.335	16,891,533
2022-09-05	32.510	32.930	31.800	32.310	20.501	6,513,361
2022-09-02	32.440	33.250	32.200	32.860	20.850	6,305,426
2022-09-01	32.790	33.590	32.090	32.100	20.368	7,350,258
2022-08-31	34.610	34.610	32.500	32.680	20.736	13,034,849
2022-08-30	35.250	35.740	34.260	34.880	22.132	9,360,169
2022-08-29	33.590	36.280	33.470	35.600	22.589	14,570,843
2022-08-26	35.000	35.350	33.780	33.890	21.504	11,583,558
2022-08-25	34.350	35.370	33.500	35.160	22.310	15,479,101
2022-08-24	35.800	35.900	33.900	34.020	21.586	10,684,463
2022-08-23	34.960	35.910	34.870	35.700	22.652	10,573,408
2022-08-22	32.910	35.380	32.880	35.160	22.310	13,053,983
2022-08-19	34.560	34.610	32.790	32.880	20.863	10,638,977
2022-08-18	34.620	34.990	34.150	34.600	21.954	7,348,370
2022-08-17	34.920	35.580	34.600	34.640	21.980	9,434,363
2022-08-16	33.070	35.540	32.900	35.050	22.240	18,002,149
2022-08-15	32.470	33.270	32.150	32.940	20.901	6,496,958
2022-08-12	33.460	33.460	32.510	32.550	20.653	8,463,874
2022-08-11	32.510	33.770	32.500	33.620	21.332	10,746,856
2022-08-10	32.360	32.410	31.900	32.260	20.469	4,960,433
2022-08-09	32.480	32.570	31.980	32.440	20.584	5,875,644
2022-08-08	32.600	32.860	31.860	32.600	20.685	5,606,526
2022-08-05	31.530	33.300	31.440	32.570	20.666	9,636,204

← NewerPage 17 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.