Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.880	4.010	3.860	4.010	4.010	15,255,825
2024-01-24	3.800	3.870	3.710	3.870	3.870	12,895,537
2024-01-23	3.770	3.830	3.670	3.790	3.790	15,356,007
2024-01-22	3.980	3.990	3.720	3.760	3.760	16,081,732
2024-01-19	3.980	4.050	3.960	3.980	3.980	12,195,828
2024-01-18	4.040	4.050	3.870	3.980	3.980	23,331,774
2024-01-17	4.130	4.150	4.040	4.040	4.040	8,429,348
2024-01-16	4.150	4.180	4.070	4.130	4.130	9,914,418
2024-01-15	4.160	4.200	4.120	4.150	4.150	6,967,700
2024-01-12	4.150	4.260	4.140	4.180	4.180	9,155,618
2024-01-11	4.130	4.210	4.100	4.170	4.170	8,747,619
2024-01-10	4.110	4.180	4.080	4.130	4.130	7,403,961
2024-01-09	4.130	4.180	4.100	4.120	4.120	7,967,308
2024-01-08	4.230	4.230	4.110	4.120	4.120	11,878,519
2024-01-05	4.310	4.330	4.210	4.240	4.240	8,643,201
2024-01-04	4.350	4.350	4.280	4.310	4.310	9,082,853
2024-01-03	4.310	4.390	4.300	4.350	4.350	9,859,079
2024-01-02	4.330	4.350	4.290	4.330	4.330	10,052,054
2023-12-29	4.260	4.310	4.240	4.300	4.300	10,611,968
2023-12-28	4.100	4.270	4.080	4.250	4.250	17,247,759
2023-12-27	4.070	4.110	4.030	4.090	4.090	8,713,788
2023-12-26	4.090	4.130	4.060	4.080	4.080	7,790,553
2023-12-25	4.090	4.120	4.050	4.080	4.080	7,718,395
2023-12-22	4.100	4.150	4.030	4.120	4.120	12,948,687
2023-12-21	4.120	4.140	4.050	4.090	4.090	14,787,710
2023-12-20	4.180	4.190	4.130	4.130	4.130	6,630,605
2023-12-19	4.160	4.180	4.130	4.160	4.160	7,667,663
2023-12-18	4.240	4.240	4.140	4.150	4.150	11,044,263
2023-12-15	4.300	4.320	4.220	4.240	4.240	11,560,808
2023-12-14	4.310	4.340	4.290	4.300	4.300	7,482,500
2023-12-13	4.360	4.360	4.290	4.300	4.300	8,664,310
2023-12-12	4.360	4.370	4.330	4.360	4.360	6,853,913
2023-12-11	4.310	4.380	4.270	4.360	4.360	14,042,700
2023-12-08	4.380	4.400	4.320	4.320	4.320	8,056,053
2023-12-07	4.440	4.440	4.340	4.380	4.380	10,546,160
2023-12-06	4.410	4.480	4.370	4.430	4.430	10,998,500
2023-12-05	4.470	4.500	4.400	4.410	4.410	9,418,500
2023-12-04	4.540	4.550	4.480	4.480	4.480	11,084,814
2023-12-01	4.510	4.550	4.500	4.530	4.530	7,747,401
2023-11-30	4.560	4.570	4.500	4.520	4.520	8,504,131
2023-11-29	4.600	4.620	4.570	4.570	4.570	7,010,803
2023-11-28	4.570	4.620	4.540	4.610	4.610	8,054,900
2023-11-27	4.610	4.620	4.530	4.570	4.570	12,019,965
2023-11-24	4.680	4.680	4.610	4.610	4.610	10,072,244
2023-11-23	4.640	4.690	4.640	4.680	4.680	8,920,400
2023-11-22	4.690	4.740	4.650	4.650	4.650	9,265,800
2023-11-21	4.720	4.750	4.690	4.700	4.700	11,646,250
2023-11-20	4.640	4.750	4.610	4.720	4.720	15,172,789
2023-11-17	4.620	4.660	4.610	4.640	4.640	8,310,900
2023-11-16	4.680	4.710	4.630	4.640	4.640	9,201,200
2023-11-15	4.660	4.710	4.650	4.700	4.700	11,346,200
2023-11-14	4.620	4.660	4.600	4.620	4.620	9,091,618
2023-11-13	4.610	4.650	4.540	4.640	4.640	10,365,825
2023-11-10	4.620	4.630	4.550	4.580	4.580	8,641,113
2023-11-09	4.610	4.640	4.600	4.610	4.610	10,001,180
2023-11-08	4.710	4.720	4.590	4.620	4.620	13,744,150
2023-11-07	4.740	4.740	4.670	4.700	4.700	7,711,600
2023-11-06	4.680	4.740	4.680	4.730	4.730	11,165,186
2023-11-03	4.630	4.710	4.630	4.670	4.670	8,112,760
2023-11-02	4.690	4.740	4.640	4.650	4.650	8,644,309

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.