Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.400	21.490	20.400	20.870	20.711	25,573,119
2025-10-24	19.400	20.700	19.310	20.210	20.056	22,297,980
2025-10-23	19.490	19.590	18.750	19.380	19.232	8,937,947
2025-10-22	19.300	19.890	19.180	19.510	19.361	9,529,940
2025-10-21	19.080	19.470	18.770	19.350	19.202	12,663,120
2025-10-20	20.380	20.750	18.710	18.980	18.835	27,718,199
2025-10-17	20.380	21.100	19.980	20.160	20.006	16,390,180
2025-10-16	20.840	21.070	20.130	20.430	20.274	19,838,029
2025-10-15	19.600	21.120	19.120	21.050	20.889	27,069,760
2025-10-14	20.200	20.940	19.420	19.420	19.272	17,294,430
2025-10-13	19.620	20.250	19.010	20.080	19.927	17,608,920
2025-10-10	19.610	21.360	19.610	20.410	20.254	22,852,340
2025-10-09	20.800	20.800	19.670	19.730	19.580	21,041,551
2025-09-30	19.950	20.900	19.600	20.440	20.284	22,866,359
2025-09-29	20.120	20.300	19.710	19.950	19.798	24,212,961
2025-09-26	18.570	21.400	18.570	20.320	20.165	45,030,512
2025-09-25	18.800	18.920	18.200	18.490	18.349	12,855,880
2025-09-24	18.510	18.890	17.910	18.720	18.577	19,241,881
2025-09-23	19.870	19.900	18.150	18.500	18.359	28,040,350
2025-09-22	19.460	20.350	19.190	19.930	19.778	20,139,381
2025-09-19	19.570	19.900	19.180	19.250	19.103	15,774,980
2025-09-18	19.630	20.300	19.220	19.520	19.371	22,011,990
2025-09-17	20.530	20.750	19.550	19.810	19.659	24,253,070
2025-09-16	20.600	20.630	19.850	20.350	20.195	24,268,391
2025-09-15	20.900	21.420	20.490	20.600	20.443	30,239,730
2025-09-12	21.410	21.990	20.540	21.490	21.326	33,471,172
2025-09-11	20.700	21.300	20.100	20.780	20.622	38,115,359
2025-09-10	19.600	21.830	19.310	21.140	20.979	37,176,602
2025-09-09	19.000	20.360	18.920	19.780	19.629	27,440,320
2025-09-08	18.810	19.450	18.610	19.290	19.143	26,730,869
2025-09-05	17.600	19.190	17.600	18.910	18.766	34,743,391
2025-09-04	17.710	18.420	16.810	17.500	17.367	33,797,887
2025-09-03	17.680	18.330	17.130	17.800	17.664	23,687,039
2025-09-02	18.000	18.010	17.330	17.500	17.367	19,560,189
2025-09-01	16.980	18.190	16.830	18.070	17.932	28,942,789
2025-08-29	17.320	17.350	16.830	17.000	16.870	14,850,460
2025-08-28	16.430	17.350	16.430	17.320	17.188	26,186,580
2025-08-27	16.650	17.160	16.380	16.400	16.275	20,151,820
2025-08-26	17.090	17.260	16.690	16.740	16.612	18,328,230
2025-08-25	16.100	17.690	15.930	17.270	17.138	37,057,020
2025-08-22	16.200	16.320	15.970	16.110	15.987	14,419,790
2025-08-21	15.940	16.670	15.910	16.140	16.017	20,345,029
2025-08-20	16.030	16.150	15.710	15.940	15.818	14,011,430
2025-08-19	16.240	16.590	15.880	16.160	16.037	20,304,650
2025-08-18	16.520	16.590	15.900	15.940	15.818	27,763,820
2025-08-15	15.550	16.850	15.550	16.530	16.404	25,995,211
2025-08-14	15.890	15.940	15.520	15.570	15.451	14,593,770
2025-08-13	15.940	16.280	15.690	15.830	15.709	18,474,221
2025-08-12	16.290	16.400	15.900	15.910	15.789	20,376,180
2025-08-11	15.730	16.780	15.700	16.380	16.255	34,896,762
2025-08-08	15.530	16.100	15.040	15.530	15.412	26,838,561
2025-08-07	15.510	15.750	15.030	15.450	15.332	34,524,879
2025-08-06	14.380	15.290	14.260	15.060	14.945	33,750,719
2025-08-05	14.630	14.750	14.320	14.380	14.270	15,632,160
2025-08-04	14.580	14.650	14.380	14.590	14.479	14,096,200
2025-08-01	14.900	15.070	14.620	14.650	14.538	21,143,340
2025-07-31	15.600	15.800	14.700	14.770	14.657	41,178,672
2025-07-30	15.810	17.330	15.300	15.550	15.431	58,813,121
2025-07-29	14.010	15.450	13.630	15.110	14.995	29,959,939
2025-07-28	13.930	14.640	13.870	14.150	14.042	16,894,221

← NewerPage 5 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.