Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.150	30.700	29.710	29.960	29.731	7,388,515
2026-04-23	29.840	31.180	29.620	30.350	30.118	13,653,410
2026-04-22	29.020	30.670	28.920	30.030	29.801	13,187,080
2026-04-21	29.290	29.480	28.300	29.120	28.898	10,223,260
2026-04-20	29.760	30.680	28.830	29.270	29.047	17,887,961
2026-04-17	29.800	30.500	29.300	29.480	29.255	11,927,090
2026-04-16	29.080	30.020	28.810	29.800	29.573	15,355,140
2026-04-15	28.090	29.440	27.850	29.370	29.146	15,955,570
2026-04-14	28.560	29.200	27.660	28.450	28.233	16,577,689
2026-04-13	27.040	29.960	27.020	29.050	28.828	24,609,211
2026-04-10	27.440	27.630	26.500	27.050	26.844	17,359,420
2026-04-09	28.230	29.320	27.580	27.670	27.459	19,877,760
2026-04-08	26.980	28.550	26.600	28.280	28.064	19,635,340
2026-04-07	27.480	28.380	26.900	28.130	27.915	18,887,789
2026-04-03	26.750	28.990	26.500	28.130	27.915	26,130,689
2026-04-02	26.420	27.190	26.090	26.750	26.546	12,870,640
2026-04-01	26.550	27.000	26.010	26.680	26.476	14,546,980
2026-03-31	26.300	27.350	25.660	26.530	26.328	17,471,551
2026-03-30	25.990	27.670	23.680	27.000	26.794	31,549,270
2026-03-27	23.790	24.690	23.600	24.440	24.254	9,005,800
2026-03-26	24.580	25.280	23.920	24.070	23.886	10,320,480
2026-03-25	25.450	25.700	24.160	24.620	24.432	17,164,900
2026-03-24	25.740	25.740	24.510	25.450	25.256	13,097,260
2026-03-23	25.290	26.040	24.480	25.340	25.147	22,396,529
2026-03-20	26.510	27.180	25.250	25.600	25.405	27,276,551
2026-03-19	26.550	27.770	26.130	26.820	26.615	27,386,770
2026-03-18	25.900	26.500	25.020	26.230	26.030	25,087,270
2026-03-17	26.720	27.440	26.020	26.330	26.129	23,744,420
2026-03-16	25.800	27.010	25.300	26.290	26.089	27,903,189
2026-03-13	26.040	26.260	24.830	25.240	25.047	22,630,090
2026-03-12	24.800	26.770	24.790	25.690	25.494	31,309,570
2026-03-11	24.830	25.100	24.090	24.290	24.105	29,948,609
2026-03-10	22.590	24.830	22.590	24.700	24.512	42,111,031
2026-03-09	21.450	22.770	20.830	21.720	21.554	26,163,600
2026-03-06	20.390	21.000	20.290	20.590	20.433	9,007,149
2026-03-05	20.990	21.000	20.150	20.400	20.244	10,212,010
2026-03-04	20.460	21.100	20.180	20.280	20.125	7,704,653
2026-03-03	21.830	22.180	20.440	20.500	20.344	10,774,150
2026-03-02	22.050	22.550	21.440	21.730	21.564	12,370,330
2026-02-27	22.340	22.650	22.110	22.400	22.229	13,062,390
2026-02-26	22.210	23.250	22.030	22.410	22.239	21,709,340
2026-02-25	21.700	22.650	21.200	22.270	22.100	12,748,080
2026-02-24	22.400	22.680	21.640	21.700	21.534	9,602,432
2026-02-13	22.090	22.500	21.880	21.900	21.733	7,828,284
2026-02-12	21.960	22.520	21.960	22.030	21.862	8,497,544
2026-02-11	22.330	22.590	21.850	21.950	21.783	10,592,270
2026-02-10	22.660	22.980	21.410	22.510	22.338	19,103,439
2026-02-09	22.350	22.920	22.030	22.640	22.467	15,151,280
2026-02-06	21.600	22.440	21.580	22.120	21.951	8,567,788
2026-02-05	22.400	22.550	21.730	21.740	21.574	7,766,677
2026-02-04	22.910	22.910	22.300	22.590	22.418	8,099,100
2026-02-03	22.220	23.480	22.220	22.910	22.735	11,152,610
2026-02-02	22.800	23.170	21.800	21.960	21.793	10,437,390
2026-01-30	22.690	22.960	21.910	22.800	22.626	10,219,210
2026-01-29	23.560	24.150	22.780	22.810	22.636	10,465,290
2026-01-28	23.940	24.200	23.500	23.710	23.529	9,378,934
2026-01-27	23.860	23.990	23.300	23.990	23.807	9,537,486
2026-01-26	24.360	24.990	23.720	23.890	23.708	14,423,890
2026-01-23	23.810	24.330	23.420	23.930	23.747	11,198,660
2026-01-22	23.680	24.150	23.290	23.790	23.609	17,858,189

← NewerPage 3 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.