Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.400 | 3.420 | 3.380 | 3.390 | 3.390 | 6,983,082 |
| 2024-07-26 | 3.380 | 3.440 | 3.350 | 3.410 | 3.410 | 9,914,038 |
| 2024-07-25 | 3.310 | 3.380 | 3.290 | 3.350 | 3.350 | 9,783,700 |
| 2024-07-24 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 10,487,383 |
| 2024-07-23 | 3.430 | 3.450 | 3.360 | 3.360 | 3.360 | 9,660,800 |
| 2024-07-22 | 3.440 | 3.450 | 3.410 | 3.430 | 3.430 | 5,186,400 |
| 2024-07-19 | 3.430 | 3.470 | 3.380 | 3.440 | 3.440 | 7,427,961 |
| 2024-07-18 | 3.420 | 3.460 | 3.370 | 3.450 | 3.450 | 8,138,200 |
| 2024-07-17 | 3.460 | 3.470 | 3.400 | 3.430 | 3.430 | 8,562,200 |
| 2024-07-16 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 10,130,600 |
| 2024-07-15 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 9,062,600 |
| 2024-07-12 | 3.590 | 3.620 | 3.570 | 3.590 | 3.590 | 7,245,543 |
| 2024-07-11 | 3.510 | 3.590 | 3.490 | 3.580 | 3.580 | 14,337,900 |
| 2024-07-10 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 9,426,480 |
| 2024-07-09 | 3.400 | 3.490 | 3.330 | 3.470 | 3.470 | 17,069,663 |
| 2024-07-08 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 10,572,740 |
| 2024-07-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-07-04 | 3.590 | 3.630 | 3.500 | 3.520 | 3.520 | 10,279,083 |
| 2024-07-03 | 3.590 | 3.630 | 3.580 | 3.610 | 3.610 | 6,528,702 |
| 2024-07-02 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 8,627,600 |
| 2024-07-01 | 3.540 | 3.610 | 3.510 | 3.600 | 3.600 | 11,506,700 |
| 2024-06-28 | 3.560 | 3.600 | 3.510 | 3.520 | 3.520 | 11,319,400 |
| 2024-06-27 | 3.690 | 3.710 | 3.580 | 3.590 | 3.590 | 12,865,900 |
| 2024-06-26 | 3.590 | 3.720 | 3.550 | 3.700 | 3.700 | 11,841,900 |
| 2024-06-25 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 12,400,522 |
| 2024-06-24 | 3.630 | 3.630 | 3.500 | 3.520 | 3.520 | 10,654,960 |
| 2024-06-21 | 3.620 | 3.680 | 3.600 | 3.630 | 3.630 | 7,553,600 |
| 2024-06-20 | 3.710 | 3.730 | 3.610 | 3.620 | 3.620 | 9,442,300 |
| 2024-06-19 | 3.770 | 3.810 | 3.700 | 3.700 | 3.700 | 7,600,594 |
| 2024-06-18 | 3.710 | 3.790 | 3.670 | 3.770 | 3.770 | 11,350,701 |
| 2024-06-17 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 11,242,794 |
| 2024-06-14 | 3.750 | 3.760 | 3.610 | 3.660 | 3.660 | 22,099,586 |
| 2024-06-13 | 3.850 | 3.850 | 3.740 | 3.750 | 3.750 | 13,101,500 |
| 2024-06-12 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 11,230,430 |
| 2024-06-11 | 3.850 | 3.850 | 3.760 | 3.810 | 3.810 | 10,347,900 |
| 2024-06-07 | 3.770 | 3.870 | 3.770 | 3.860 | 3.860 | 14,794,725 |
| 2024-06-06 | 3.830 | 3.870 | 3.720 | 3.750 | 3.750 | 17,508,213 |
| 2024-06-05 | 3.940 | 3.940 | 3.800 | 3.830 | 3.830 | 18,541,413 |
| 2024-06-04 | 3.990 | 3.990 | 3.890 | 3.940 | 3.940 | 19,118,200 |
| 2024-06-03 | 4.130 | 4.140 | 3.940 | 3.990 | 3.990 | 20,189,600 |
| 2024-05-31 | 4.140 | 4.170 | 4.110 | 4.120 | 4.120 | 10,574,273 |
| 2024-05-30 | 4.150 | 4.240 | 4.110 | 4.130 | 4.130 | 17,461,264 |
| 2024-05-29 | 4.140 | 4.200 | 4.120 | 4.170 | 4.170 | 14,834,464 |
| 2024-05-28 | 4.200 | 4.220 | 4.120 | 4.130 | 4.130 | 12,700,900 |
| 2024-05-27 | 4.180 | 4.210 | 4.130 | 4.200 | 4.200 | 13,453,206 |
| 2024-05-24 | 4.260 | 4.260 | 4.160 | 4.190 | 4.190 | 13,873,547 |
| 2024-05-23 | 4.320 | 4.320 | 4.170 | 4.200 | 4.200 | 17,019,900 |
| 2024-05-22 | 4.340 | 4.370 | 4.310 | 4.320 | 4.320 | 13,092,400 |
| 2024-05-21 | 4.370 | 4.390 | 4.290 | 4.320 | 4.320 | 15,760,500 |
| 2024-05-20 | 4.380 | 4.490 | 4.350 | 4.380 | 4.380 | 29,030,724 |
| 2024-05-17 | 4.200 | 4.350 | 4.200 | 4.340 | 4.340 | 18,961,556 |
| 2024-05-16 | 4.240 | 4.310 | 4.190 | 4.200 | 4.200 | 16,132,239 |
| 2024-05-15 | 4.230 | 4.290 | 4.190 | 4.210 | 4.210 | 13,424,310 |
| 2024-05-14 | 4.270 | 4.330 | 4.230 | 4.230 | 4.230 | 15,243,282 |
| 2024-05-13 | 4.280 | 4.290 | 4.210 | 4.260 | 4.260 | 14,206,080 |
| 2024-05-10 | 4.340 | 4.380 | 4.280 | 4.290 | 4.290 | 15,105,701 |
| 2024-05-09 | 4.310 | 4.390 | 4.310 | 4.340 | 4.340 | 14,220,473 |
| 2024-05-08 | 4.420 | 4.430 | 4.310 | 4.310 | 4.310 | 21,144,720 |
| 2024-05-07 | 4.350 | 4.480 | 4.300 | 4.420 | 4.420 | 40,131,900 |
| 2024-05-06 | 4.190 | 4.310 | 4.170 | 4.300 | 4.300 | 31,268,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.1500 CNY |
| 2022-06-06 | 0.1000 CNY |
| 2021-05-14 | 0.1000 CNY |
| 2020-06-17 | 0.0600 CNY |
| 2019-05-27 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.