Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.910	10.040	9.840	9.860	9.676	2,686,050
2025-01-22	9.880	9.900	9.780	9.850	9.666	1,771,150
2025-01-21	9.960	10.000	9.840	9.910	9.725	1,987,000
2025-01-20	9.940	10.020	9.870	9.930	9.744	1,876,250
2025-01-17	9.790	9.920	9.770	9.880	9.695	1,592,637
2025-01-16	9.820	9.980	9.760	9.830	9.646	2,297,150
2025-01-15	9.870	9.880	9.720	9.780	9.597	1,784,815
2025-01-14	9.590	9.870	9.560	9.850	9.666	2,723,050
2025-01-13	9.420	9.570	9.370	9.540	9.362	2,049,150
2025-01-10	9.720	9.780	9.460	9.470	9.293	2,616,764
2025-01-09	9.720	9.760	9.640	9.710	9.529	2,045,500
2025-01-08	9.850	9.870	9.550	9.740	9.558	3,317,200
2025-01-07	9.830	9.940	9.750	9.870	9.686	2,438,334
2025-01-06	9.750	9.950	9.680	9.870	9.686	2,466,756
2025-01-03	9.980	10.050	9.720	9.760	9.578	3,307,958
2025-01-02	10.190	10.240	9.880	9.960	9.774	4,289,893
2024-12-31	10.440	10.510	10.180	10.200	10.009	2,871,250
2024-12-30	10.490	10.500	10.350	10.420	10.225	2,886,499
2024-12-27	10.330	10.540	10.280	10.430	10.235	3,064,808
2024-12-26	10.340	10.420	10.290	10.300	10.107	2,252,000
2024-12-25	10.490	10.490	10.230	10.330	10.137	2,354,734
2024-12-24	10.410	10.560	10.390	10.450	10.255	2,617,402
2024-12-23	10.740	10.780	10.360	10.400	10.206	4,173,054
2024-12-20	10.710	10.820	10.660	10.730	10.529	2,437,950
2024-12-19	10.700	10.740	10.530	10.700	10.500	3,630,604
2024-12-18	10.860	10.920	10.750	10.770	10.569	3,024,860
2024-12-17	11.060	11.130	10.770	10.820	10.618	5,066,150
2024-12-16	11.150	11.260	11.030	11.080	10.873	3,877,700
2024-12-13	11.460	11.470	11.120	11.150	10.942	5,976,783
2024-12-12	11.400	11.500	11.290	11.480	11.265	5,192,550
2024-12-11	11.260	11.420	11.230	11.370	11.157	3,994,807
2024-12-10	11.520	11.520	11.240	11.270	11.059	5,572,715
2024-12-09	11.240	11.310	11.110	11.210	11.000	3,277,224
2024-12-06	11.130	11.290	11.030	11.230	11.020	4,082,050
2024-12-05	11.040	11.160	11.010	11.130	10.922	2,113,750
2024-12-04	11.250	11.260	10.980	11.030	10.824	3,119,792
2024-12-03	11.360	11.360	11.160	11.250	11.040	3,148,442
2024-12-02	11.090	11.320	11.030	11.270	11.059	3,996,580
2024-11-29	10.940	11.140	10.870	11.080	10.873	3,227,624
2024-11-28	10.950	11.040	10.900	10.980	10.775	3,222,354
2024-11-27	10.870	10.960	10.510	10.950	10.745	4,221,956
2024-11-26	10.990	11.070	10.840	10.860	10.657	2,716,015
2024-11-25	10.890	11.070	10.840	10.990	10.785	3,114,853
2024-11-22	11.350	11.400	10.840	10.870	10.667	4,353,605
2024-11-21	11.370	11.500	11.270	11.370	11.157	2,867,270
2024-11-20	11.230	11.380	11.200	11.370	11.157	4,016,089
2024-11-19	10.990	11.250	10.940	11.230	11.020	3,858,700
2024-11-18	11.130	11.220	10.910	10.940	10.736	4,318,179
2024-11-15	11.180	11.320	11.010	11.040	10.834	4,245,394
2024-11-14	11.500	11.550	11.200	11.250	11.040	3,949,200
2024-11-13	11.420	11.590	11.310	11.490	11.275	4,302,223
2024-11-12	11.510	11.620	11.350	11.440	11.226	6,427,378
2024-11-11	11.200	11.480	11.150	11.470	11.256	6,126,650
2024-11-08	11.350	11.380	11.180	11.220	11.010	4,858,303
2024-11-07	10.970	11.290	10.970	11.250	11.040	5,079,953
2024-11-06	11.040	11.180	10.950	11.030	10.824	4,837,995
2024-11-05	10.760	11.010	10.700	11.000	10.794	4,614,905
2024-11-04	10.550	10.770	10.510	10.760	10.559	2,851,700
2024-11-01	10.780	10.890	10.520	10.530	10.333	5,385,929
2024-10-31	10.720	10.880	10.670	10.780	10.578	5,468,742

← NewerPage 8 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.