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
2023-05-05	5.560	5.580	5.490	5.520	5.366	15,783,594
2023-05-04	5.490	5.580	5.460	5.560	5.405	18,585,673
2023-04-28	5.460	5.560	5.460	5.520	5.366	18,625,721
2023-04-27	5.560	5.560	5.460	5.480	5.327	18,613,937
2023-04-26	5.510	5.610	5.480	5.560	5.405	21,992,423
2023-04-25	5.480	5.510	5.380	5.500	5.347	24,830,999
2023-04-24	5.620	5.640	5.450	5.480	5.327	44,029,813
2023-04-21	6.030	6.070	5.670	5.670	5.512	93,330,870
2023-04-20	6.240	6.350	6.140	6.300	6.124	27,538,080
2023-04-19	6.350	6.370	6.250	6.250	6.076	22,843,100
2023-04-18	6.400	6.400	6.330	6.380	6.202	15,955,163
2023-04-17	6.370	6.410	6.330	6.410	6.231	15,221,329
2023-04-14	6.400	6.430	6.380	6.390	6.212	14,866,092
2023-04-13	6.470	6.480	6.350	6.390	6.212	21,434,783
2023-04-12	6.340	6.510	6.320	6.480	6.299	30,463,114
2023-04-11	6.320	6.350	6.270	6.340	6.163	15,582,218
2023-04-10	6.380	6.400	6.310	6.340	6.163	17,244,700
2023-04-07	6.370	6.410	6.340	6.370	6.192	13,047,427
2023-04-06	6.320	6.410	6.270	6.380	6.202	18,725,174
2023-04-04	6.430	6.440	6.310	6.320	6.144	32,051,555
2023-04-03	6.530	6.530	6.410	6.450	6.270	24,817,981
2023-03-31	6.450	6.570	6.450	6.520	6.338	14,677,412
2023-03-30	6.490	6.550	6.390	6.490	6.309	20,993,864
2023-03-29	6.590	6.650	6.480	6.500	6.319	23,092,601
2023-03-28	6.720	6.780	6.600	6.610	6.426	29,711,097
2023-03-27	6.530	6.670	6.490	6.640	6.455	29,790,285
2023-03-24	6.550	6.570	6.480	6.510	6.329	21,278,474
2023-03-23	6.510	6.590	6.480	6.570	6.387	20,729,333
2023-03-22	6.420	6.630	6.420	6.550	6.367	39,552,510
2023-03-21	6.320	6.440	6.290	6.430	6.251	25,219,160
2023-03-20	6.360	6.400	6.270	6.300	6.124	28,387,985
2023-03-17	6.270	6.390	6.260	6.330	6.154	33,642,476
2023-03-16	6.290	6.290	6.170	6.190	6.017	27,093,962
2023-03-15	6.310	6.380	6.290	6.320	6.144	25,713,626
2023-03-14	6.500	6.540	6.160	6.270	6.095	62,936,069
2023-03-13	6.720	6.790	6.440	6.490	6.309	80,199,589
2023-03-10	6.950	7.020	6.800	6.880	6.688	32,388,334
2023-03-09	7.060	7.080	6.990	7.010	6.815	15,459,701
2023-03-08	7.000	7.070	6.930	7.060	6.863	28,535,430
2023-03-07	7.140	7.190	7.040	7.040	6.844	31,240,555
2023-03-06	7.150	7.170	7.040	7.130	6.931	37,125,884
2023-03-03	7.150	7.230	7.100	7.180	6.980	31,641,621
2023-03-02	7.350	7.370	7.120	7.160	6.960	48,600,047
2023-03-01	7.260	7.390	7.230	7.340	7.135	47,824,218
2023-02-28	7.230	7.270	7.150	7.270	7.067	34,349,414
2023-02-27	7.090	7.290	7.070	7.230	7.028	48,713,909
2023-02-24	7.110	7.160	7.050	7.120	6.922	23,262,100
2023-02-23	7.100	7.170	7.040	7.120	6.922	26,621,665
2023-02-22	7.220	7.230	7.080	7.120	6.922	38,231,149
2023-02-21	7.110	7.300	7.100	7.260	7.058	42,066,777
2023-02-20	7.050	7.180	7.020	7.160	6.960	35,877,778
2023-02-17	7.090	7.210	7.040	7.070	6.873	37,949,097
2023-02-16	7.270	7.400	6.970	7.060	6.863	68,534,324
2023-02-15	7.360	7.370	7.230	7.280	7.077	46,095,080
2023-02-14	7.460	7.470	7.320	7.390	7.184	64,075,154
2023-02-13	7.190	7.500	7.130	7.480	7.271	96,193,332
2023-02-10	7.070	7.350	7.040	7.190	6.990	79,720,638
2023-02-09	6.990	7.110	6.900	7.090	6.892	58,248,717
2023-02-08	7.200	7.200	6.980	6.990	6.795	76,592,967
2023-02-07	7.000	7.350	6.980	7.210	7.009	113,158,467

← NewerPage 15 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.