Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.540 | 5.560 | 5.480 | 5.500 | 5.500 | 14,149,241 |
| 2023-07-31 | 5.560 | 5.630 | 5.520 | 5.550 | 5.550 | 21,477,379 |
| 2023-07-28 | 5.410 | 5.570 | 5.400 | 5.550 | 5.550 | 24,887,949 |
| 2023-07-27 | 5.500 | 5.520 | 5.410 | 5.430 | 5.430 | 17,914,706 |
| 2023-07-26 | 5.450 | 5.530 | 5.430 | 5.510 | 5.510 | 22,839,701 |
| 2023-07-25 | 5.410 | 5.460 | 5.380 | 5.430 | 5.430 | 17,240,503 |
| 2023-07-24 | 5.390 | 5.420 | 5.350 | 5.380 | 5.380 | 11,079,203 |
| 2023-07-21 | 5.330 | 5.430 | 5.330 | 5.400 | 5.400 | 13,044,444 |
| 2023-07-20 | 5.360 | 5.440 | 5.340 | 5.360 | 5.360 | 13,020,406 |
| 2023-07-19 | 5.370 | 5.400 | 5.320 | 5.370 | 5.370 | 7,760,200 |
| 2023-07-18 | 5.330 | 5.400 | 5.310 | 5.370 | 5.370 | 11,263,467 |
| 2023-07-17 | 5.350 | 5.350 | 5.290 | 5.340 | 5.340 | 9,649,477 |
| 2023-07-14 | 5.320 | 5.370 | 5.290 | 5.340 | 5.340 | 12,392,544 |
| 2023-07-13 | 5.320 | 5.390 | 5.290 | 5.320 | 5.320 | 15,130,503 |
| 2023-07-12 | 5.210 | 5.370 | 5.190 | 5.310 | 5.310 | 27,527,515 |
| 2023-07-11 | 5.150 | 5.220 | 5.120 | 5.220 | 5.220 | 14,927,059 |
| 2023-07-10 | 5.190 | 5.220 | 5.180 | 5.190 | 5.190 | 7,993,675 |
| 2023-07-07 | 5.180 | 5.210 | 5.120 | 5.190 | 5.190 | 8,575,961 |
| 2023-07-06 | 5.200 | 5.210 | 5.170 | 5.180 | 5.180 | 8,004,290 |
| 2023-07-05 | 5.210 | 5.220 | 5.180 | 5.220 | 5.220 | 10,071,889 |
| 2023-07-04 | 5.200 | 5.230 | 5.170 | 5.210 | 5.210 | 12,166,967 |
| 2023-07-03 | 5.050 | 5.250 | 5.040 | 5.210 | 5.210 | 24,880,193 |
| 2023-06-30 | 4.930 | 5.070 | 4.920 | 5.050 | 5.050 | 18,153,503 |
| 2023-06-29 | 4.980 | 4.990 | 4.930 | 4.930 | 4.930 | 8,419,614 |
| 2023-06-28 | 5.010 | 5.010 | 4.960 | 4.980 | 4.980 | 8,238,400 |
| 2023-06-27 | 4.920 | 5.020 | 4.920 | 5.000 | 5.000 | 12,110,300 |
| 2023-06-26 | 4.920 | 4.970 | 4.890 | 4.920 | 4.920 | 12,005,640 |
| 2023-06-21 | 4.950 | 4.990 | 4.930 | 4.940 | 4.940 | 12,812,975 |
| 2023-06-20 | 5.040 | 5.050 | 4.900 | 4.940 | 4.940 | 20,493,994 |
| 2023-06-19 | 5.130 | 5.130 | 5.030 | 5.030 | 5.030 | 17,852,967 |
| 2023-06-16 | 5.110 | 5.160 | 5.090 | 5.120 | 5.120 | 9,947,058 |
| 2023-06-15 | 5.090 | 5.110 | 5.050 | 5.100 | 5.100 | 12,633,821 |
| 2023-06-14 | 5.090 | 5.130 | 5.070 | 5.070 | 5.070 | 9,727,595 |
| 2023-06-13 | 5.120 | 5.150 | 5.090 | 5.090 | 5.090 | 7,113,410 |
| 2023-06-12 | 5.080 | 5.160 | 5.060 | 5.120 | 5.120 | 9,262,923 |
| 2023-06-09 | 5.090 | 5.120 | 5.060 | 5.090 | 5.090 | 7,572,809 |
| 2023-06-08 | 5.100 | 5.140 | 5.070 | 5.100 | 5.100 | 7,238,120 |
| 2023-06-07 | 5.120 | 5.160 | 5.090 | 5.100 | 5.100 | 8,311,135 |
| 2023-06-06 | 5.250 | 5.250 | 5.110 | 5.120 | 5.120 | 10,176,388 |
| 2023-06-05 | 5.290 | 5.290 | 5.230 | 5.250 | 5.250 | 6,959,005 |
| 2023-06-02 | 5.190 | 5.290 | 5.180 | 5.260 | 5.260 | 11,681,701 |
| 2023-06-01 | 5.100 | 5.210 | 5.090 | 5.180 | 5.180 | 15,730,378 |
| 2023-05-31 | 5.150 | 5.160 | 5.070 | 5.070 | 5.070 | 9,124,629 |
| 2023-05-30 | 5.150 | 5.170 | 5.060 | 5.150 | 5.150 | 10,443,400 |
| 2023-05-29 | 5.130 | 5.240 | 5.130 | 5.170 | 5.170 | 11,420,611 |
| 2023-05-26 | 5.180 | 5.190 | 5.030 | 5.150 | 5.150 | 15,143,200 |
| 2023-05-25 | 5.250 | 5.280 | 5.150 | 5.180 | 5.180 | 14,004,000 |
| 2023-05-24 | 5.290 | 5.330 | 5.250 | 5.270 | 5.270 | 8,762,127 |
| 2023-05-23 | 5.350 | 5.380 | 5.310 | 5.320 | 5.320 | 8,974,639 |
| 2023-05-22 | 5.270 | 5.360 | 5.240 | 5.350 | 5.350 | 12,793,761 |
| 2023-05-19 | 5.250 | 5.280 | 5.210 | 5.270 | 5.270 | 10,025,574 |
| 2023-05-18 | 5.430 | 5.450 | 5.370 | 5.380 | 5.230 | 14,668,400 |
| 2023-05-17 | 5.400 | 5.440 | 5.390 | 5.430 | 5.279 | 9,294,057 |
| 2023-05-16 | 5.470 | 5.480 | 5.400 | 5.410 | 5.259 | 10,964,821 |
| 2023-05-15 | 5.390 | 5.470 | 5.350 | 5.460 | 5.308 | 16,717,950 |
| 2023-05-12 | 5.520 | 5.520 | 5.370 | 5.390 | 5.240 | 22,479,350 |
| 2023-05-11 | 5.520 | 5.540 | 5.500 | 5.520 | 5.366 | 9,480,629 |
| 2023-05-10 | 5.500 | 5.540 | 5.470 | 5.540 | 5.386 | 15,760,171 |
| 2023-05-09 | 5.510 | 5.600 | 5.460 | 5.510 | 5.356 | 27,951,298 |
| 2023-05-08 | 5.510 | 5.550 | 5.480 | 5.520 | 5.366 | 22,394,958 |
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.