Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.660	14.140	13.620	13.930	13.824	13,151,540
2025-07-24	13.550	13.770	13.500	13.620	13.516	6,238,006
2025-07-23	13.440	13.700	13.440	13.590	13.486	7,611,809
2025-07-22	13.700	13.720	13.300	13.550	13.447	9,631,391
2025-07-21	13.050	13.410	13.050	13.330	13.228	7,450,785
2025-07-18	13.130	13.220	12.970	13.060	12.960	6,425,818
2025-07-17	12.520	13.280	12.500	13.160	13.060	14,315,910
2025-07-16	12.310	12.570	12.270	12.500	12.405	3,834,692
2025-07-15	12.650	12.720	12.270	12.290	12.196	5,715,093
2025-07-14	12.410	12.750	12.410	12.600	12.504	6,541,614
2025-07-11	12.320	12.480	12.250	12.380	12.286	3,453,332
2025-07-10	12.250	12.440	12.230	12.320	12.226	3,018,550
2025-07-09	12.370	12.520	12.240	12.280	12.186	3,557,150
2025-07-08	12.100	12.600	12.100	12.450	12.355	6,123,650
2025-07-07	12.120	12.310	12.020	12.170	12.077	5,916,102
2025-07-04	12.740	13.520	12.210	12.220	12.127	14,264,980
2025-07-03	12.450	12.680	12.370	12.530	12.434	4,305,250
2025-07-02	12.440	12.520	12.270	12.460	12.365	3,728,850
2025-07-01	12.470	12.480	12.290	12.440	12.345	3,383,600
2025-06-30	12.510	12.590	12.400	12.470	12.375	4,675,950
2025-06-27	12.380	12.730	12.380	12.520	12.425	4,231,550
2025-06-26	12.640	12.660	12.330	12.380	12.286	7,553,198
2025-06-25	13.070	13.110	12.530	12.590	12.494	7,812,700
2025-06-24	12.660	13.040	12.570	12.990	12.891	4,969,302
2025-06-23	12.450	12.630	12.420	12.560	12.464	3,241,350
2025-06-20	12.510	12.700	12.440	12.550	12.454	3,607,782
2025-06-19	12.470	12.740	12.380	12.510	12.415	5,379,187
2025-06-18	12.640	12.720	12.260	12.400	12.305	6,731,431
2025-06-17	12.630	13.400	12.510	12.660	12.563	12,860,810
2025-06-16	12.760	12.880	12.400	12.440	12.345	7,135,900
2025-06-13	13.210	13.210	12.760	12.780	12.683	9,299,108
2025-06-12	13.360	13.480	13.100	13.220	13.119	8,093,952
2025-06-11	13.390	13.650	13.350	13.400	13.298	4,254,750
2025-06-10	13.710	13.830	13.330	13.430	13.328	4,161,600
2025-06-09	13.300	13.720	13.300	13.680	13.576	4,551,586
2025-06-06	13.600	13.630	13.280	13.290	13.189	4,242,266
2025-06-05	13.790	13.870	13.420	13.550	13.447	6,524,038
2025-06-04	13.350	14.080	13.240	13.880	13.774	8,754,826
2025-06-03	13.320	13.540	13.260	13.310	13.208	4,288,120
2025-05-30	13.280	13.700	13.160	13.390	13.288	5,998,086
2025-05-29	13.450	13.550	13.430	13.450	13.199	3,306,670
2025-05-28	13.490	13.650	13.390	13.480	13.228	3,241,373
2025-05-27	13.640	13.640	13.430	13.490	13.238	3,076,150
2025-05-26	13.510	13.680	13.450	13.630	13.375	2,675,589
2025-05-23	13.770	13.900	13.520	13.520	13.267	3,823,293
2025-05-22	13.760	13.840	13.640	13.810	13.552	3,662,621
2025-05-21	13.950	14.090	13.700	13.800	13.542	5,399,631
2025-05-20	13.960	14.090	13.800	14.070	13.807	4,932,805
2025-05-19	14.310	14.310	13.600	13.990	13.728	11,476,260
2025-05-16	13.190	14.420	13.190	14.330	14.062	14,504,600
2025-05-15	13.410	13.410	13.190	13.210	12.963	3,014,400
2025-05-14	13.340	13.850	13.270	13.400	13.150	7,735,148
2025-05-13	13.500	13.510	13.330	13.360	13.110	3,247,450
2025-05-12	13.370	13.530	13.290	13.430	13.179	4,467,792
2025-05-09	13.320	13.610	13.200	13.260	13.012	4,662,450
2025-05-08	13.330	13.520	13.270	13.320	13.071	3,958,082
2025-05-07	13.660	13.960	13.310	13.450	13.199	7,251,876
2025-05-06	13.100	13.590	13.020	13.530	13.277	8,836,393
2025-04-30	13.270	13.300	12.990	13.080	12.835	5,035,049
2025-04-29	12.890	13.250	12.760	13.220	12.973	9,897,348

← NewerPage 6 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.