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
2023-02-06	7.160	7.250	6.980	7.010	6.815	98,580,266
2023-02-03	7.300	7.390	7.060	7.260	7.058	176,702,396
2023-02-02	6.500	7.130	6.490	7.130	6.931	133,474,506
2023-02-01	6.430	6.490	6.400	6.480	6.299	33,036,944
2023-01-31	6.340	6.440	6.290	6.440	6.260	31,208,514
2023-01-30	6.350	6.400	6.310	6.350	6.173	36,010,200
2023-01-20	6.190	6.310	6.170	6.290	6.115	28,393,273
2023-01-19	6.100	6.180	6.090	6.170	5.998	27,770,652
2023-01-18	6.120	6.180	6.110	6.120	5.949	19,996,226
2023-01-17	6.170	6.170	6.090	6.140	5.969	14,891,004
2023-01-16	6.050	6.180	6.050	6.150	5.979	26,573,035
2023-01-13	6.090	6.100	6.020	6.060	5.891	14,450,706
2023-01-12	6.050	6.110	6.020	6.050	5.881	13,526,810
2023-01-11	6.100	6.170	6.020	6.030	5.862	25,746,853
2023-01-10	6.120	6.170	6.080	6.110	5.940	22,367,327
2023-01-09	6.080	6.180	6.060	6.160	5.988	33,725,567
2023-01-06	5.980	6.130	5.960	6.050	5.881	35,954,782
2023-01-05	5.970	6.000	5.930	5.980	5.813	25,409,501
2023-01-04	6.000	6.090	5.930	5.960	5.794	27,339,618
2023-01-03	5.850	6.030	5.810	6.000	5.833	23,775,674
2022-12-30	5.900	5.910	5.830	5.850	5.687	15,061,800
2022-12-29	5.920	5.920	5.830	5.870	5.706	13,857,693
2022-12-28	6.000	6.000	5.890	5.910	5.745	16,675,609
2022-12-27	5.890	6.060	5.870	5.990	5.823	31,397,126
2022-12-26	5.780	5.860	5.780	5.830	5.668	26,620,335
2022-12-23	5.800	5.890	5.770	5.800	5.638	21,429,481
2022-12-22	6.060	6.090	5.810	5.850	5.687	29,066,834
2022-12-21	6.060	6.110	5.980	6.030	5.862	15,835,792
2022-12-20	6.070	6.150	6.010	6.070	5.901	18,543,193
2022-12-19	6.170	6.290	6.050	6.060	5.891	26,220,622
2022-12-16	6.250	6.270	6.140	6.160	5.988	26,434,748
2022-12-15	6.250	6.300	6.240	6.280	6.105	18,149,947
2022-12-14	6.290	6.410	6.270	6.280	6.105	22,175,465
2022-12-13	6.410	6.410	6.240	6.280	6.105	34,246,098
2022-12-12	6.530	6.530	6.380	6.390	6.212	34,839,310
2022-12-09	6.550	6.610	6.500	6.550	6.367	21,342,706
2022-12-08	6.530	6.660	6.480	6.540	6.358	32,211,391
2022-12-07	6.630	6.650	6.520	6.550	6.367	35,270,335
2022-12-06	6.670	6.670	6.570	6.650	6.465	36,502,225
2022-12-05	6.650	6.710	6.570	6.700	6.513	41,997,514
2022-12-02	6.650	6.660	6.560	6.610	6.426	35,673,696
2022-12-01	6.560	6.750	6.540	6.660	6.474	59,583,947
2022-11-30	6.570	6.600	6.490	6.510	6.329	31,139,739
2022-11-29	6.360	6.600	6.340	6.570	6.387	64,671,975
2022-11-28	6.390	6.390	6.250	6.310	6.134	36,452,047
2022-11-25	6.600	6.610	6.460	6.490	6.309	35,410,320
2022-11-24	6.520	6.700	6.490	6.600	6.416	53,860,687
2022-11-23	6.410	6.540	6.370	6.460	6.280	32,571,990
2022-11-22	6.420	6.480	6.350	6.380	6.202	31,324,146
2022-11-21	6.480	6.480	6.350	6.440	6.260	33,176,169
2022-11-18	6.600	6.610	6.500	6.520	6.338	48,216,897
2022-11-17	6.380	6.690	6.270	6.640	6.455	81,925,314
2022-11-16	6.480	6.520	6.390	6.420	6.241	29,446,463
2022-11-15	6.270	6.480	6.230	6.480	6.299	40,638,446
2022-11-14	6.420	6.510	6.260	6.290	6.115	38,347,491
2022-11-11	6.460	6.490	6.370	6.390	6.212	34,118,863
2022-11-10	6.350	6.390	6.290	6.320	6.144	28,668,516
2022-11-09	6.400	6.550	6.390	6.400	6.222	29,376,077
2022-11-08	6.460	6.520	6.370	6.420	6.241	36,039,954
2022-11-07	6.340	6.510	6.320	6.470	6.290	44,837,823

← NewerPage 16 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.