Wankai New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.760	10.940	10.600	10.740	10.539	8,963,301
2024-10-29	11.730	11.730	11.200	11.230	11.020	6,686,850
2024-10-28	11.600	11.700	11.450	11.690	11.471	3,773,000
2024-10-25	11.280	11.600	11.280	11.550	11.334	4,581,889
2024-10-24	11.310	11.350	11.190	11.290	11.079	3,068,539
2024-10-23	11.310	11.420	11.250	11.340	11.128	3,916,574
2024-10-22	11.160	11.300	11.050	11.300	11.089	4,608,700
2024-10-21	11.120	11.300	11.080	11.140	10.932	5,305,383
2024-10-18	10.650	11.290	10.600	11.090	10.883	5,800,952
2024-10-17	10.880	11.000	10.650	10.650	10.451	3,127,928
2024-10-16	10.700	10.970	10.610	10.840	10.637	2,868,605
2024-10-15	10.860	11.150	10.710	10.780	10.578	4,923,751
2024-10-14	10.760	10.940	10.520	10.930	10.726	3,567,275
2024-10-11	11.310	11.310	10.600	10.740	10.539	5,605,516
2024-10-10	11.450	11.690	11.190	11.280	11.069	6,677,113
2024-10-09	12.250	12.290	11.210	11.310	11.099	11,978,380
2024-10-08	13.600	13.680	11.900	12.650	12.414	19,968,711
2024-09-30	10.770	11.870	10.660	11.680	11.462	16,436,070
2024-09-27	10.050	10.600	10.000	10.410	10.215	6,907,260
2024-09-26	9.520	9.940	9.520	9.930	9.744	3,835,059
2024-09-25	9.610	9.780	9.560	9.570	9.391	3,823,300
2024-09-24	9.230	9.550	9.180	9.550	9.371	3,215,185
2024-09-23	9.250	9.290	9.160	9.190	9.018	1,096,650
2024-09-20	9.360	9.380	9.200	9.250	9.077	1,664,250
2024-09-19	9.110	9.450	9.110	9.360	9.185	2,242,950
2024-09-18	9.430	9.430	8.980	9.100	8.930	2,185,117
2024-09-13	9.460	9.540	9.340	9.380	9.205	1,528,554
2024-09-12	9.450	9.650	9.430	9.490	9.313	1,265,700
2024-09-11	9.520	9.560	9.410	9.470	9.293	1,566,150
2024-09-10	9.550	9.640	9.410	9.530	9.352	2,167,706
2024-09-09	9.600	9.690	9.490	9.540	9.362	1,896,600
2024-09-06	9.960	9.980	9.630	9.640	9.460	2,588,388
2024-09-05	9.980	10.060	9.910	9.950	9.764	1,859,040
2024-09-04	9.930	10.080	9.910	10.000	9.813	1,637,449
2024-09-03	9.900	10.050	9.880	9.980	9.793	1,065,549
2024-09-02	10.100	10.140	9.890	9.890	9.705	1,635,050
2024-08-30	10.040	10.240	10.000	10.110	9.921	2,073,932
2024-08-29	10.000	10.110	9.900	10.040	9.852	1,255,450
2024-08-28	10.180	10.200	9.780	10.020	9.833	3,424,770
2024-08-27	10.280	10.350	10.190	10.300	10.107	1,377,250
2024-08-26	10.140	10.350	10.130	10.290	10.098	1,463,908
2024-08-23	10.200	10.290	10.100	10.140	9.950	1,329,312
2024-08-22	10.250	10.300	10.210	10.240	10.049	1,059,000
2024-08-21	10.180	10.350	10.170	10.240	10.049	1,440,355
2024-08-20	10.240	10.270	10.160	10.220	10.029	1,468,460
2024-08-19	10.300	10.360	10.200	10.210	10.019	1,908,825
2024-08-16	10.390	10.480	10.240	10.280	10.088	6,959,820
2024-08-15	10.990	11.080	10.760	10.930	10.726	4,388,999
2024-08-14	11.610	11.850	10.960	11.060	10.853	6,510,449
2024-08-13	11.200	11.280	11.150	11.240	11.030	1,017,750
2024-08-12	11.290	11.300	11.210	11.220	11.010	951,769
2024-08-09	11.360	11.490	11.250	11.250	11.040	1,263,050
2024-08-08	11.290	11.360	11.200	11.320	11.108	1,191,150
2024-08-07	11.410	11.410	11.250	11.300	11.089	1,168,300
2024-08-06	11.370	11.480	11.280	11.380	11.167	1,044,934
2024-08-05	11.540	11.610	11.240	11.260	11.050	1,688,557
2024-08-02	11.510	11.610	11.440	11.460	11.246	926,350
2024-08-01	11.610	11.700	11.500	11.530	11.314	1,450,977
2024-07-31	11.260	11.640	11.190	11.620	11.403	2,274,897
2024-07-30	11.190	11.310	11.170	11.250	11.040	915,243

← NewerPage 9 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.