Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.720 | 4.720 | 4.660 | 4.700 | 4.700 | 7,285,050 |
| 2023-10-31 | 4.720 | 4.750 | 4.660 | 4.690 | 4.690 | 10,829,147 |
| 2023-10-30 | 4.650 | 4.730 | 4.630 | 4.710 | 4.710 | 9,901,167 |
| 2023-10-27 | 4.550 | 4.690 | 4.480 | 4.680 | 4.680 | 14,599,999 |
| 2023-10-26 | 4.510 | 4.560 | 4.460 | 4.550 | 4.550 | 11,181,119 |
| 2023-10-25 | 4.460 | 4.570 | 4.460 | 4.530 | 4.530 | 13,821,578 |
| 2023-10-24 | 4.330 | 4.450 | 4.330 | 4.440 | 4.440 | 14,930,591 |
| 2023-10-23 | 4.400 | 4.400 | 4.280 | 4.310 | 4.310 | 16,585,800 |
| 2023-10-20 | 4.360 | 4.450 | 4.280 | 4.390 | 4.390 | 25,137,352 |
| 2023-10-19 | 4.800 | 4.810 | 4.410 | 4.410 | 4.410 | 56,201,551 |
| 2023-10-18 | 5.000 | 5.020 | 4.900 | 4.900 | 4.900 | 14,374,160 |
| 2023-10-17 | 5.030 | 5.040 | 5.000 | 5.020 | 5.020 | 8,796,800 |
| 2023-10-16 | 5.070 | 5.080 | 4.990 | 5.030 | 5.030 | 10,996,660 |
| 2023-10-13 | 5.120 | 5.140 | 5.040 | 5.060 | 5.060 | 12,110,900 |
| 2023-10-12 | 5.060 | 5.150 | 5.050 | 5.140 | 5.140 | 13,442,845 |
| 2023-10-11 | 5.050 | 5.120 | 5.020 | 5.050 | 5.050 | 13,644,996 |
| 2023-10-10 | 5.050 | 5.110 | 5.020 | 5.030 | 5.030 | 8,901,420 |
| 2023-10-09 | 5.080 | 5.090 | 5.020 | 5.040 | 5.040 | 10,464,400 |
| 2023-09-28 | 5.110 | 5.140 | 5.080 | 5.080 | 5.080 | 13,299,700 |
| 2023-09-27 | 5.100 | 5.160 | 5.080 | 5.120 | 5.120 | 11,006,105 |
| 2023-09-26 | 5.170 | 5.190 | 5.100 | 5.100 | 5.100 | 9,073,100 |
| 2023-09-25 | 5.210 | 5.220 | 5.150 | 5.160 | 5.160 | 6,903,132 |
| 2023-09-22 | 5.100 | 5.200 | 5.090 | 5.190 | 5.190 | 9,294,635 |
| 2023-09-21 | 5.150 | 5.170 | 5.100 | 5.120 | 5.120 | 7,631,800 |
| 2023-09-20 | 5.190 | 5.210 | 5.140 | 5.150 | 5.150 | 9,112,632 |
| 2023-09-19 | 5.220 | 5.250 | 5.180 | 5.200 | 5.200 | 6,914,962 |
| 2023-09-18 | 5.210 | 5.260 | 5.180 | 5.230 | 5.230 | 8,317,200 |
| 2023-09-15 | 5.250 | 5.270 | 5.210 | 5.230 | 5.230 | 9,924,326 |
| 2023-09-14 | 5.250 | 5.250 | 5.190 | 5.240 | 5.240 | 10,848,075 |
| 2023-09-13 | 5.270 | 5.340 | 5.190 | 5.210 | 5.210 | 15,665,531 |
| 2023-09-12 | 5.180 | 5.270 | 5.180 | 5.260 | 5.260 | 12,493,407 |
| 2023-09-11 | 5.150 | 5.230 | 5.110 | 5.210 | 5.210 | 12,352,180 |
| 2023-09-08 | 5.150 | 5.170 | 5.130 | 5.130 | 5.130 | 8,601,352 |
| 2023-09-07 | 5.250 | 5.250 | 5.150 | 5.160 | 5.160 | 9,539,103 |
| 2023-09-06 | 5.240 | 5.260 | 5.190 | 5.240 | 5.240 | 11,460,947 |
| 2023-09-05 | 5.260 | 5.290 | 5.230 | 5.250 | 5.250 | 13,901,992 |
| 2023-09-04 | 5.080 | 5.320 | 5.080 | 5.300 | 5.300 | 35,825,139 |
| 2023-09-01 | 5.030 | 5.090 | 5.000 | 5.070 | 5.070 | 16,187,401 |
| 2023-08-31 | 5.110 | 5.110 | 5.010 | 5.030 | 5.030 | 13,329,401 |
| 2023-08-30 | 5.120 | 5.170 | 5.100 | 5.110 | 5.110 | 15,412,100 |
| 2023-08-29 | 5.100 | 5.150 | 5.080 | 5.100 | 5.100 | 25,805,309 |
| 2023-08-28 | 5.260 | 5.310 | 5.090 | 5.110 | 5.110 | 31,372,409 |
| 2023-08-25 | 5.030 | 5.090 | 4.960 | 5.000 | 5.000 | 13,698,701 |
| 2023-08-24 | 5.040 | 5.070 | 4.980 | 5.020 | 5.020 | 12,020,656 |
| 2023-08-23 | 5.120 | 5.120 | 5.020 | 5.030 | 5.030 | 9,957,424 |
| 2023-08-22 | 5.120 | 5.160 | 5.020 | 5.110 | 5.110 | 14,731,979 |
| 2023-08-21 | 5.170 | 5.250 | 5.090 | 5.110 | 5.110 | 11,961,429 |
| 2023-08-18 | 5.250 | 5.280 | 5.170 | 5.170 | 5.170 | 12,141,802 |
| 2023-08-17 | 5.200 | 5.250 | 5.120 | 5.250 | 5.250 | 10,445,753 |
| 2023-08-16 | 5.260 | 5.280 | 5.210 | 5.220 | 5.220 | 9,675,035 |
| 2023-08-15 | 5.340 | 5.380 | 5.210 | 5.260 | 5.260 | 15,346,886 |
| 2023-08-14 | 5.220 | 5.370 | 5.220 | 5.370 | 5.370 | 15,467,168 |
| 2023-08-11 | 5.400 | 5.410 | 5.270 | 5.270 | 5.270 | 16,749,167 |
| 2023-08-10 | 5.380 | 5.470 | 5.360 | 5.410 | 5.410 | 8,372,950 |
| 2023-08-09 | 5.430 | 5.460 | 5.360 | 5.380 | 5.380 | 9,661,655 |
| 2023-08-08 | 5.400 | 5.500 | 5.330 | 5.460 | 5.460 | 19,624,091 |
| 2023-08-07 | 5.490 | 5.510 | 5.390 | 5.400 | 5.400 | 18,922,901 |
| 2023-08-04 | 5.520 | 5.570 | 5.500 | 5.510 | 5.510 | 12,886,600 |
| 2023-08-03 | 5.470 | 5.520 | 5.440 | 5.500 | 5.500 | 14,074,002 |
| 2023-08-02 | 5.500 | 5.530 | 5.470 | 5.500 | 5.500 | 13,120,757 |
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.