Wankai New Materials Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	27.550	29.330	27.450	29.330	18.485	16,021,982
2022-05-11	28.480	29.300	27.660	27.710	17.464	14,358,570
2022-05-10	27.870	28.600	27.600	28.400	17.899	9,254,666
2022-05-09	27.800	28.410	27.710	28.150	17.741	8,029,048
2022-05-06	27.130	28.460	27.050	28.160	17.748	10,829,708
2022-05-05	27.000	28.290	27.000	27.650	17.426	9,988,476
2022-04-29	27.400	27.750	26.100	27.310	17.212	12,196,195
2022-04-28	26.100	27.110	25.610	26.970	16.998	8,705,910
2022-04-27	24.600	26.640	24.510	26.530	16.720	9,313,946
2022-04-26	26.480	27.150	24.810	25.350	15.977	10,880,689
2022-04-25	27.530	28.380	26.580	26.620	16.777	11,623,335
2022-04-22	26.500	28.440	26.300	27.880	17.571	15,276,946
2022-04-21	26.900	27.630	26.360	26.910	16.960	10,806,208
2022-04-20	26.330	27.770	26.190	26.880	16.941	11,956,422
2022-04-19	26.250	26.450	25.980	26.370	16.619	5,544,343
2022-04-18	25.710	26.560	25.380	26.250	16.544	6,521,245
2022-04-15	27.120	27.120	25.990	26.160	16.487	11,497,196
2022-04-14	27.860	27.880	27.380	27.400	17.269	6,797,350
2022-04-13	27.600	28.090	27.130	27.600	17.395	8,756,489
2022-04-12	26.850	27.940	26.850	27.800	17.521	9,234,235
2022-04-11	28.490	28.500	27.080	27.150	17.111	14,152,006
2022-04-08	29.960	30.470	28.770	28.860	18.189	18,886,550
2022-04-07	30.910	31.170	29.870	30.160	19.008	21,412,672
2022-04-06	31.100	32.290	30.410	31.260	19.701	18,374,974
2022-04-01	32.000	33.330	31.510	31.590	19.909	33,971,482
2022-03-31	32.000	36.000	31.510	33.860	21.340	53,854,076
2022-03-30	30.100	30.570	29.500	29.500	18.592	30,879,137
2022-03-29	30.000	35.680	29.300	31.810	20.048	51,707,421

← NewerPage 19 of 19 · 1,108 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.