Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.500	13.130	12.290	12.690	12.453	9,450,099
2025-04-25	12.610	12.690	12.410	12.560	12.325	2,950,954
2025-04-24	12.910	13.000	12.500	12.590	12.355	5,731,209
2025-04-23	12.580	13.110	12.270	12.950	12.708	9,327,900
2025-04-22	12.300	12.840	12.120	12.620	12.384	6,567,353
2025-04-21	12.000	12.580	11.750	12.240	12.011	5,540,163
2025-04-18	11.880	11.990	11.780	11.880	11.658	1,631,350
2025-04-17	11.890	12.070	11.830	11.900	11.678	2,018,040
2025-04-16	12.170	12.260	11.830	11.890	11.668	4,158,936
2025-04-15	12.300	12.490	12.120	12.220	11.992	2,132,000
2025-04-14	12.360	12.880	12.230	12.280	12.050	4,722,450
2025-04-11	12.050	12.340	12.010	12.170	11.943	3,522,028
2025-04-10	11.770	12.440	11.710	12.150	11.923	5,909,489
2025-04-09	11.200	11.780	10.550	11.660	11.442	7,827,163
2025-04-08	11.190	11.990	11.140	11.410	11.197	9,931,970
2025-04-07	12.850	12.980	10.690	10.870	10.667	13,733,520
2025-04-03	13.250	13.600	13.060	13.360	13.110	5,221,691
2025-04-02	13.130	13.460	13.020	13.330	13.081	4,641,134
2025-04-01	13.080	13.300	12.940	13.140	12.894	4,441,900
2025-03-31	13.340	13.430	12.930	13.050	12.806	4,137,057
2025-03-28	13.530	13.620	13.280	13.380	13.130	5,021,086
2025-03-27	13.930	14.070	13.540	13.590	13.336	6,473,211
2025-03-26	14.050	14.500	13.950	14.000	13.738	10,859,400
2025-03-25	13.200	14.400	13.200	14.060	13.797	18,852,869
2025-03-24	13.320	13.460	13.040	13.290	13.042	6,187,075
2025-03-21	13.100	13.450	13.080	13.390	13.140	8,367,590
2025-03-20	13.390	13.570	13.080	13.140	12.894	9,048,759
2025-03-19	14.160	14.160	13.110	13.470	13.218	15,124,070
2025-03-18	13.800	13.980	13.740	13.920	13.660	7,889,350
2025-03-17	13.420	13.970	13.400	13.920	13.660	17,171,600
2025-03-14	13.410	13.620	13.200	13.500	13.248	12,434,590
2025-03-13	13.160	13.560	13.110	13.410	13.159	14,162,440
2025-03-12	13.040	13.560	12.830	13.170	12.924	16,484,590
2025-03-11	12.810	13.070	12.620	13.040	12.796	12,683,540
2025-03-10	12.250	12.970	12.120	12.870	12.629	16,994,830
2025-03-07	12.210	12.540	12.010	12.220	11.992	11,719,910
2025-03-06	11.260	12.640	11.220	12.200	11.972	22,959,039
2025-03-05	11.470	11.690	11.220	11.260	11.050	5,127,500
2025-03-04	11.030	11.540	11.030	11.470	11.256	7,099,152
2025-03-03	10.930	11.210	10.930	11.120	10.912	4,269,000
2025-02-28	11.110	11.110	10.870	10.910	10.706	3,963,991
2025-02-27	11.140	11.190	10.950	11.060	10.853	4,704,301
2025-02-26	11.250	11.330	11.120	11.170	10.961	4,621,164
2025-02-25	11.100	11.350	11.010	11.250	11.040	6,022,037
2025-02-24	10.900	11.270	10.870	11.140	10.932	6,447,130
2025-02-21	10.800	11.040	10.690	10.950	10.745	5,630,389
2025-02-20	10.550	11.010	10.460	10.850	10.647	7,089,124
2025-02-19	10.260	10.590	10.220	10.570	10.372	4,777,704
2025-02-18	10.240	10.420	10.200	10.270	10.078	3,610,630
2025-02-17	10.320	10.320	10.220	10.260	10.068	3,113,133
2025-02-14	10.180	10.300	10.180	10.260	10.068	3,201,396
2025-02-13	10.230	10.290	10.190	10.200	10.009	2,652,206
2025-02-12	10.170	10.300	10.170	10.230	10.039	3,108,900
2025-02-11	10.180	10.220	10.060	10.200	10.009	2,519,886
2025-02-10	10.190	10.220	10.130	10.180	9.990	2,570,936
2025-02-07	10.050	10.250	9.990	10.150	9.960	4,372,271
2025-02-06	9.930	10.050	9.810	10.050	9.862	2,780,156
2025-02-05	10.050	10.070	9.860	9.890	9.705	2,863,300
2025-01-27	9.950	10.100	9.950	10.000	9.813	4,272,100
2025-01-24	9.850	9.970	9.830	9.960	9.774	2,586,954

← NewerPage 7 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.