Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.170 | 4.200 | 4.130 | 4.140 | 4.140 | 16,208,122 |
| 2024-04-29 | 3.950 | 4.190 | 3.940 | 4.170 | 4.170 | 35,006,506 |
| 2024-04-26 | 3.910 | 3.980 | 3.880 | 3.970 | 3.970 | 17,549,074 |
| 2024-04-25 | 3.860 | 3.990 | 3.840 | 3.930 | 3.930 | 16,862,037 |
| 2024-04-24 | 3.810 | 3.860 | 3.750 | 3.850 | 3.850 | 11,680,620 |
| 2024-04-23 | 3.930 | 3.960 | 3.780 | 3.800 | 3.800 | 20,723,614 |
| 2024-04-22 | 4.010 | 4.040 | 3.930 | 3.940 | 3.940 | 14,257,106 |
| 2024-04-19 | 3.940 | 4.100 | 3.930 | 4.020 | 4.020 | 19,122,559 |
| 2024-04-18 | 4.010 | 4.050 | 3.960 | 3.960 | 3.960 | 16,970,591 |
| 2024-04-17 | 3.930 | 4.030 | 3.920 | 4.030 | 4.030 | 21,796,363 |
| 2024-04-16 | 4.090 | 4.150 | 3.870 | 3.900 | 3.900 | 27,209,800 |
| 2024-04-15 | 4.140 | 4.200 | 4.050 | 4.130 | 4.130 | 22,722,597 |
| 2024-04-12 | 4.170 | 4.220 | 4.110 | 4.140 | 4.140 | 18,195,791 |
| 2024-04-11 | 4.110 | 4.210 | 4.110 | 4.160 | 4.160 | 14,831,336 |
| 2024-04-10 | 4.130 | 4.170 | 4.090 | 4.150 | 4.150 | 15,263,060 |
| 2024-04-09 | 4.110 | 4.160 | 4.100 | 4.150 | 4.150 | 13,248,743 |
| 2024-04-08 | 4.180 | 4.230 | 4.110 | 4.120 | 4.120 | 19,101,041 |
| 2024-04-03 | 4.160 | 4.200 | 4.140 | 4.190 | 4.190 | 18,397,540 |
| 2024-04-02 | 4.080 | 4.170 | 4.060 | 4.170 | 4.170 | 26,754,263 |
| 2024-04-01 | 3.920 | 4.080 | 3.920 | 4.070 | 4.070 | 25,228,020 |
| 2024-03-29 | 3.880 | 3.920 | 3.870 | 3.910 | 3.910 | 5,108,200 |
| 2024-03-28 | 3.810 | 3.930 | 3.800 | 3.890 | 3.890 | 13,227,048 |
| 2024-03-27 | 3.890 | 3.930 | 3.800 | 3.810 | 3.810 | 14,423,782 |
| 2024-03-26 | 3.900 | 3.930 | 3.830 | 3.910 | 3.910 | 13,944,415 |
| 2024-03-25 | 3.960 | 4.010 | 3.900 | 3.900 | 3.900 | 14,127,680 |
| 2024-03-22 | 4.040 | 4.050 | 3.960 | 3.990 | 3.990 | 13,424,237 |
| 2024-03-21 | 4.060 | 4.090 | 4.010 | 4.050 | 4.050 | 11,341,678 |
| 2024-03-20 | 4.050 | 4.080 | 4.030 | 4.060 | 4.060 | 10,724,192 |
| 2024-03-19 | 4.060 | 4.100 | 4.040 | 4.050 | 4.050 | 11,015,180 |
| 2024-03-18 | 4.020 | 4.070 | 4.010 | 4.070 | 4.070 | 16,020,919 |
| 2024-03-15 | 3.970 | 4.040 | 3.920 | 4.020 | 4.020 | 15,872,497 |
| 2024-03-14 | 3.970 | 4.060 | 3.930 | 3.970 | 3.970 | 15,810,851 |
| 2024-03-13 | 4.080 | 4.080 | 3.970 | 3.990 | 3.990 | 18,506,000 |
| 2024-03-12 | 3.950 | 4.130 | 3.920 | 4.060 | 4.060 | 33,952,877 |
| 2024-03-11 | 3.900 | 3.950 | 3.880 | 3.940 | 3.940 | 11,510,570 |
| 2024-03-08 | 3.900 | 3.920 | 3.850 | 3.900 | 3.900 | 10,428,410 |
| 2024-03-07 | 3.910 | 3.990 | 3.890 | 3.910 | 3.910 | 14,493,802 |
| 2024-03-06 | 3.890 | 3.950 | 3.850 | 3.920 | 3.920 | 12,922,273 |
| 2024-03-05 | 3.930 | 3.950 | 3.860 | 3.890 | 3.890 | 15,750,110 |
| 2024-03-04 | 4.000 | 4.040 | 3.920 | 3.960 | 3.960 | 19,372,114 |
| 2024-03-01 | 4.030 | 4.060 | 3.970 | 4.020 | 4.020 | 15,822,900 |
| 2024-02-29 | 3.940 | 4.080 | 3.920 | 4.030 | 4.030 | 24,552,142 |
| 2024-02-28 | 4.000 | 4.150 | 3.930 | 3.950 | 3.950 | 33,429,176 |
| 2024-02-27 | 3.960 | 4.010 | 3.940 | 4.010 | 4.010 | 15,416,762 |
| 2024-02-26 | 3.960 | 4.010 | 3.920 | 3.950 | 3.950 | 15,744,846 |
| 2024-02-23 | 3.960 | 3.980 | 3.900 | 3.970 | 3.970 | 15,544,677 |
| 2024-02-22 | 3.890 | 4.040 | 3.870 | 3.960 | 3.960 | 16,550,913 |
| 2024-02-21 | 3.830 | 4.020 | 3.800 | 3.890 | 3.890 | 20,527,696 |
| 2024-02-20 | 3.850 | 3.870 | 3.780 | 3.860 | 3.860 | 15,394,661 |
| 2024-02-19 | 4.000 | 4.020 | 3.810 | 3.870 | 3.870 | 26,281,063 |
| 2024-02-08 | 3.720 | 4.000 | 3.720 | 3.900 | 3.900 | 33,615,973 |
| 2024-02-07 | 3.470 | 3.740 | 3.460 | 3.710 | 3.710 | 32,466,742 |
| 2024-02-06 | 3.210 | 3.510 | 3.110 | 3.470 | 3.470 | 26,435,570 |
| 2024-02-05 | 3.460 | 3.460 | 3.150 | 3.210 | 3.210 | 35,494,113 |
| 2024-02-02 | 3.640 | 3.720 | 3.370 | 3.500 | 3.500 | 21,552,100 |
| 2024-02-01 | 3.660 | 3.760 | 3.590 | 3.650 | 3.650 | 15,280,839 |
| 2024-01-31 | 3.830 | 3.850 | 3.670 | 3.680 | 3.680 | 18,738,900 |
| 2024-01-30 | 3.820 | 3.980 | 3.730 | 3.850 | 3.850 | 19,515,518 |
| 2024-01-29 | 4.040 | 4.070 | 3.960 | 3.960 | 3.960 | 10,749,900 |
| 2024-01-26 | 3.990 | 4.070 | 3.980 | 4.030 | 4.030 | 11,320,423 |
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.