Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.510	16.120	15.480	15.900	15.900	15,534,937
2026-07-22	15.600	15.970	15.300	15.470	15.470	12,958,366
2026-07-21	16.020	16.060	14.830	15.820	15.820	19,985,756
2026-07-20	16.700	16.990	15.630	16.010	16.010	16,947,097
2026-07-17	17.700	18.040	16.500	16.650	16.650	13,136,099
2026-07-16	18.160	18.160	17.640	17.700	17.700	10,524,289
2026-07-15	18.640	18.800	18.080	18.300	18.300	12,830,387
2026-07-14	18.150	18.980	18.000	18.850	18.850	15,257,898
2026-07-13	18.420	18.820	17.990	18.140	18.140	19,130,094
2026-07-10	19.420	19.710	18.330	18.390	18.390	23,984,653
2026-07-09	20.000	20.250	19.010	19.660	19.510	20,779,184
2026-07-08	21.230	21.450	19.960	20.010	19.857	10,980,644
2026-07-07	21.210	21.920	20.980	21.040	20.880	11,365,440
2026-07-06	23.080	23.260	21.500	21.570	21.405	15,309,761
2026-07-03	23.240	23.530	22.630	23.130	22.954	11,888,301
2026-07-02	22.430	23.540	21.900	22.780	22.606	14,816,691
2026-07-01	23.190	23.280	22.310	22.530	22.358	13,941,391
2026-06-30	22.990	23.200	22.220	22.990	22.815	17,736,279
2026-06-29	23.000	23.640	22.580	23.150	22.973	10,661,811
2026-06-26	23.860	24.380	23.110	23.110	22.934	10,588,917
2026-06-25	25.080	25.380	23.930	24.160	23.976	12,381,941
2026-06-24	24.400	25.600	23.180	25.240	25.047	18,102,971
2026-06-23	24.820	25.970	24.150	24.240	24.055	14,982,899
2026-06-22	24.180	24.960	23.750	24.750	24.561	14,185,904
2026-06-18	24.600	25.140	23.990	24.330	24.144	13,665,510
2026-06-17	24.900	25.250	24.520	24.810	24.621	11,182,460
2026-06-16	25.080	25.520	24.450	25.090	24.899	14,377,620
2026-06-15	24.400	24.780	23.550	24.710	24.522	16,922,471
2026-06-12	24.710	25.040	23.880	24.510	24.323	11,675,900
2026-06-11	23.990	24.840	23.990	24.610	24.422	6,725,856
2026-06-10	24.370	25.140	23.730	24.150	23.966	8,383,643
2026-06-09	24.670	24.790	23.950	24.660	24.472	6,999,246
2026-06-08	24.390	24.950	23.850	24.360	24.174	8,885,561
2026-06-05	24.400	24.830	23.600	24.740	24.551	9,479,938
2026-06-04	25.240	25.590	24.280	24.420	24.234	9,953,627
2026-06-03	25.190	25.720	25.000	25.600	25.405	8,168,333
2026-06-02	24.940	25.620	24.500	25.100	24.909	8,964,229
2026-06-01	25.260	25.600	24.910	25.070	24.879	8,471,516
2026-05-29	25.280	25.610	24.710	24.860	24.670	8,610,210
2026-05-28	25.870	26.100	24.960	25.390	25.196	8,456,480
2026-05-27	27.180	27.720	25.650	25.890	25.693	9,411,758
2026-05-26	25.890	27.360	25.330	27.080	26.873	14,084,060
2026-05-25	27.010	27.010	25.670	25.830	25.633	14,177,370
2026-05-22	27.160	27.630	26.930	27.100	26.893	7,952,518
2026-05-21	28.690	28.980	27.070	27.180	26.973	12,831,740
2026-05-20	29.690	29.700	28.200	28.800	28.580	12,124,140
2026-05-19	29.390	30.430	28.660	29.880	29.652	13,632,820
2026-05-18	28.900	30.260	28.700	29.390	29.166	12,518,230
2026-05-15	28.500	29.320	28.000	28.830	28.610	11,257,230
2026-05-14	28.470	29.180	27.490	28.250	28.035	20,291,301
2026-05-13	29.770	30.080	28.270	28.310	28.094	17,117,150
2026-05-12	29.640	30.200	29.150	29.640	29.414	12,571,490
2026-05-11	30.170	30.750	29.130	29.630	29.404	16,248,660
2026-05-08	30.450	30.780	29.380	30.370	30.138	14,823,510
2026-05-07	30.760	31.440	30.160	30.450	30.218	16,349,730
2026-05-06	30.250	31.280	29.300	30.980	30.744	25,275,020
2026-04-30	30.520	30.900	29.030	29.990	29.761	15,283,870
2026-04-29	28.700	31.200	28.650	30.530	30.297	16,688,820
2026-04-28	30.050	30.050	26.780	29.070	28.848	23,464,230
2026-04-27	30.170	31.380	30.000	30.350	30.118	13,638,830

← NewerPage 2 of 5 · 242 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.