Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.520	24.000	23.150	23.740	23.559	13,219,020
2026-01-20	22.550	24.190	22.450	23.650	23.470	26,153,660
2026-01-19	21.990	23.200	21.470	22.790	22.616	22,501,029
2026-01-16	22.000	22.500	21.370	21.990	21.822	24,234,029
2026-01-15	20.300	22.150	20.100	21.960	21.793	24,412,369
2026-01-14	20.360	20.670	19.800	20.480	20.324	18,698,891
2026-01-13	21.080	21.170	20.350	20.430	20.274	13,086,340
2026-01-12	21.380	21.530	20.680	20.980	20.820	23,419,820
2026-01-09	20.190	21.880	19.850	21.360	21.197	36,148,621
2026-01-08	17.650	20.760	17.640	20.360	20.205	55,123,152
2026-01-07	17.580	17.880	17.450	17.680	17.545	9,039,582
2026-01-06	17.600	17.850	17.430	17.580	17.446	8,286,234
2026-01-05	16.900	17.650	16.800	17.600	17.466	10,934,730
2025-12-31	17.000	17.030	16.690	16.860	16.731	6,817,209
2025-12-30	17.140	17.530	16.950	16.970	16.841	10,377,790
2025-12-29	17.160	17.660	17.140	17.340	17.208	8,566,513
2025-12-26	17.660	17.820	17.220	17.320	17.188	11,432,200
2025-12-25	18.020	18.200	17.530	17.810	17.674	18,293,471
2025-12-24	17.520	18.000	17.290	17.520	17.386	8,985,867
2025-12-23	17.570	17.630	17.280	17.400	17.267	5,190,950
2025-12-22	17.070	17.790	17.070	17.570	17.436	9,135,782
2025-12-19	16.500	17.170	16.500	17.120	16.989	5,815,532
2025-12-18	16.810	16.910	16.500	16.540	16.414	4,558,612
2025-12-17	16.500	16.850	16.450	16.810	16.682	4,952,091
2025-12-16	17.170	17.190	16.530	16.620	16.493	6,053,384
2025-12-15	17.310	17.470	17.090	17.190	17.059	5,977,056
2025-12-12	17.450	17.560	17.270	17.530	17.396	5,803,287
2025-12-11	17.840	17.930	17.310	17.310	17.178	6,801,302
2025-12-10	17.630	18.010	17.300	17.880	17.744	7,255,396
2025-12-09	18.100	18.200	17.680	17.680	17.545	8,087,488
2025-12-08	18.300	18.420	17.880	18.200	18.061	7,903,543
2025-12-05	18.140	18.470	17.940	18.330	18.190	5,878,482
2025-12-04	18.420	18.820	18.050	18.100	17.962	6,583,113
2025-12-03	18.210	18.680	18.000	18.420	18.280	13,857,490
2025-12-02	18.830	18.830	18.120	18.200	18.061	8,815,467
2025-12-01	18.800	18.990	18.350	18.720	18.577	12,095,860
2025-11-28	17.780	18.640	17.610	18.580	18.438	12,858,250
2025-11-27	18.070	18.300	17.750	17.780	17.644	9,292,582
2025-11-26	18.000	18.350	17.670	18.090	17.952	13,369,390
2025-11-25	17.200	18.280	17.010	18.020	17.883	19,428,221
2025-11-24	16.080	17.260	15.930	17.010	16.880	17,006,051
2025-11-21	16.540	16.570	15.720	15.870	15.749	15,690,470
2025-11-20	17.480	17.650	16.700	16.830	16.702	13,808,950
2025-11-19	17.830	17.970	17.240	17.400	17.267	7,005,795
2025-11-18	17.820	18.170	17.720	17.830	17.694	6,647,824
2025-11-17	17.860	18.030	17.620	17.820	17.684	6,677,272
2025-11-14	18.060	18.360	17.840	17.950	17.813	6,331,357
2025-11-13	18.100	18.380	18.070	18.210	18.071	7,044,874
2025-11-12	18.380	18.450	17.710	18.130	17.992	9,992,163
2025-11-11	18.810	18.810	18.280	18.360	18.220	8,388,937
2025-11-10	19.400	19.450	18.500	18.620	18.478	14,374,510
2025-11-07	20.580	21.110	19.300	19.360	19.212	22,995,930
2025-11-06	20.250	20.910	19.920	20.290	20.135	10,783,110
2025-11-05	19.190	20.420	19.090	20.180	20.026	11,644,890
2025-11-04	19.900	20.140	19.360	19.570	19.421	10,727,440
2025-11-03	20.680	20.800	19.710	20.060	19.907	14,859,010
2025-10-31	20.330	21.180	20.260	20.800	20.641	18,717,730
2025-10-30	21.060	21.260	20.340	20.410	20.254	16,570,230
2025-10-29	20.780	21.460	20.500	21.160	20.999	20,058,350
2025-10-28	20.670	21.090	20.530	20.800	20.641	15,938,820

← NewerPage 4 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.