Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	31.530	33.300	31.440	32.570	20.666	9,636,204
2022-08-04	31.650	31.720	30.790	31.280	19.848	5,716,446
2022-08-03	32.000	32.560	31.170	31.270	19.841	7,425,177
2022-08-02	33.950	33.950	31.700	31.700	20.114	12,822,684
2022-08-01	34.310	34.900	33.800	34.400	21.827	7,766,318
2022-07-29	34.300	34.770	33.860	34.070	21.618	7,457,601
2022-07-28	35.800	35.850	34.170	34.400	21.827	10,410,339
2022-07-27	35.550	36.140	35.160	35.380	22.449	6,847,578
2022-07-26	35.400	35.750	34.400	35.660	22.627	9,804,739
2022-07-25	35.560	36.920	35.130	35.690	22.646	16,568,462
2022-07-22	32.220	35.980	32.220	35.680	22.639	21,603,113
2022-07-21	32.810	33.200	32.180	32.240	20.457	7,910,474
2022-07-20	32.350	33.580	32.060	33.000	20.939	12,583,765
2022-07-19	31.810	32.280	31.600	32.050	20.336	9,249,799
2022-07-18	29.690	32.200	29.690	31.820	20.190	14,108,515
2022-07-15	29.320	30.530	29.320	29.660	18.820	9,256,583
2022-07-14	29.800	29.860	28.930	28.990	18.395	8,594,973
2022-07-13	30.050	30.170	29.600	30.090	19.093	3,356,324
2022-07-12	29.900	30.210	29.550	30.100	19.099	4,488,435
2022-07-11	30.380	30.380	29.480	29.890	18.966	5,699,239
2022-07-08	30.550	30.840	30.310	30.320	19.238	4,169,818
2022-07-07	31.260	31.450	30.340	30.500	19.353	6,551,054
2022-07-06	31.830	32.050	30.980	31.240	19.822	6,287,642
2022-07-05	32.200	32.200	31.480	32.060	20.343	6,845,158
2022-07-04	30.900	32.280	30.900	32.240	20.457	9,125,744
2022-07-01	31.500	31.530	30.900	31.000	19.670	5,405,097
2022-06-30	29.650	31.600	29.500	31.550	20.019	13,897,444
2022-06-29	30.490	30.600	29.520	29.610	18.788	6,459,607
2022-06-28	30.660	30.720	30.160	30.440	19.315	5,202,136
2022-06-27	31.080	31.170	30.380	30.620	19.429	6,120,816
2022-06-24	29.630	31.170	29.620	30.870	19.587	9,141,781
2022-06-23	29.330	29.870	29.330	29.690	18.839	5,001,928
2022-06-22	29.800	30.330	29.400	29.670	18.699	4,633,365
2022-06-21	30.750	30.870	29.350	29.630	18.674	8,398,779
2022-06-20	31.090	31.400	30.690	30.880	19.462	6,484,937
2022-06-17	30.590	31.280	30.200	31.060	19.575	6,603,524
2022-06-16	31.580	31.970	30.380	30.670	19.329	9,871,705
2022-06-15	32.240	32.780	31.340	31.390	19.783	7,665,859
2022-06-14	32.270	32.860	31.310	32.300	20.357	7,876,354
2022-06-13	32.760	33.300	32.230	32.790	20.666	8,155,615
2022-06-10	30.710	33.270	30.700	33.000	20.798	13,175,454
2022-06-09	32.000	32.760	30.870	31.030	19.556	7,655,228
2022-06-08	31.290	32.110	30.550	32.050	20.199	8,935,727
2022-06-07	31.880	31.880	30.920	31.170	19.645	5,482,647
2022-06-06	31.400	31.990	31.000	31.590	19.909	6,473,384
2022-06-02	32.000	32.140	31.170	31.410	19.796	6,366,982
2022-06-01	31.960	32.210	31.560	32.020	20.180	5,786,046
2022-05-31	32.020	32.400	31.800	31.940	20.130	7,297,187
2022-05-30	31.880	32.690	31.310	32.600	20.546	13,362,335
2022-05-27	29.850	31.740	29.800	31.330	19.745	14,005,494
2022-05-26	29.060	29.800	28.300	29.790	18.775	6,891,715
2022-05-25	28.680	29.350	28.670	28.880	18.201	5,068,135
2022-05-24	30.220	30.540	28.610	28.650	18.056	9,476,752
2022-05-23	30.750	30.870	30.210	30.280	19.084	6,044,135
2022-05-20	29.660	30.800	29.600	30.550	19.254	9,342,619
2022-05-19	29.100	29.910	29.010	29.700	18.718	7,956,682
2022-05-18	29.320	30.150	29.120	29.690	18.712	8,491,972
2022-05-17	28.940	29.300	28.340	29.240	18.428	7,212,741
2022-05-16	29.000	29.540	28.720	29.150	18.371	8,306,086
2022-05-13	29.290	29.480	28.670	28.800	18.151	8,757,054

← NewerPage 18 of 19 · 1,108 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.