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
2022-11-07	6.340	6.510	6.320	6.470	6.290	44,837,823
2022-11-04	6.170	6.380	6.140	6.350	6.173	49,626,096
2022-11-03	6.010	6.230	5.980	6.180	6.008	48,854,702
2022-11-02	6.020	6.120	6.020	6.070	5.901	44,963,422
2022-11-01	5.910	6.080	5.850	6.060	5.891	48,448,160
2022-10-31	5.850	5.920	5.780	5.880	5.716	32,168,689
2022-10-28	6.080	6.080	5.820	5.830	5.668	48,047,086
2022-10-27	6.190	6.300	6.100	6.100	5.930	43,773,829
2022-10-26	6.070	6.260	6.050	6.190	6.017	47,845,430
2022-10-25	6.150	6.190	5.920	6.060	5.891	58,232,847
2022-10-24	6.230	6.400	6.090	6.130	5.959	93,987,396
2022-10-21	6.900	6.930	6.350	6.350	6.173	125,081,134
2022-10-20	7.040	7.140	6.860	7.050	6.853	36,338,216
2022-10-19	7.130	7.180	7.060	7.070	6.873	24,755,300
2022-10-18	7.290	7.300	7.130	7.140	6.941	29,650,055
2022-10-17	7.180	7.390	7.130	7.240	7.038	35,744,307
2022-10-14	7.130	7.280	7.090	7.220	7.019	39,795,946
2022-10-13	7.050	7.140	6.930	7.060	6.863	43,232,638
2022-10-12	6.880	7.130	6.740	7.130	6.931	44,432,958
2022-10-11	6.780	6.950	6.660	6.910	6.717	31,773,149
2022-10-10	6.880	6.960	6.690	6.740	6.552	30,712,700
2022-09-30	6.970	7.030	6.830	6.840	6.649	34,093,873
2022-09-29	7.130	7.150	6.920	6.970	6.776	31,070,747
2022-09-28	7.280	7.350	7.000	7.030	6.834	38,684,417
2022-09-27	7.280	7.340	7.120	7.300	7.097	38,342,832
2022-09-26	7.300	7.370	7.190	7.220	7.019	38,657,683
2022-09-23	7.550	7.620	7.310	7.410	7.203	38,591,180
2022-09-22	7.470	7.650	7.430	7.570	7.359	34,799,800
2022-09-21	7.590	7.630	7.450	7.500	7.291	44,448,292
2022-09-20	7.450	7.730	7.410	7.640	7.427	42,800,917
2022-09-19	7.380	7.540	7.300	7.430	7.223	39,717,903
2022-09-16	7.680	7.700	7.350	7.360	7.155	43,829,622
2022-09-15	8.150	8.180	7.530	7.660	7.446	72,141,401
2022-09-14	8.080	8.230	8.020	8.150	7.923	38,284,283
2022-09-13	8.440	8.480	8.200	8.240	8.010	42,078,022
2022-09-09	8.400	8.570	8.340	8.370	8.137	32,526,522
2022-09-08	8.530	8.630	8.320	8.380	8.146	46,405,777
2022-09-07	8.480	8.700	8.410	8.590	8.351	51,101,992
2022-09-06	8.380	8.610	8.300	8.560	8.321	58,880,041
2022-09-05	8.130	8.440	8.130	8.350	8.117	50,907,458
2022-09-02	7.980	8.240	7.900	8.150	7.923	52,479,750
2022-09-01	8.150	8.160	7.900	7.970	7.748	48,546,395
2022-08-31	8.520	8.560	8.000	8.080	7.855	98,169,354
2022-08-30	8.790	8.830	8.480	8.520	8.283	57,951,739
2022-08-29	8.460	8.890	8.440	8.790	8.545	67,818,403
2022-08-26	8.750	8.940	8.550	8.600	8.360	63,634,238
2022-08-25	8.780	8.890	8.580	8.760	8.516	79,413,238
2022-08-24	9.350	9.440	8.750	8.850	8.603	109,944,708
2022-08-23	9.300	9.380	9.160	9.310	9.050	100,654,357
2022-08-22	9.620	9.620	9.080	9.300	9.041	126,938,226
2022-08-19	10.380	10.470	9.490	9.540	9.274	188,920,830
2022-08-18	10.080	10.480	9.570	10.390	10.100	210,632,367
2022-08-17	11.200	11.300	9.820	9.820	9.546	245,582,199
2022-08-16	10.350	11.160	10.090	10.910	10.606	137,005,775
2022-08-15	9.680	10.290	9.400	10.180	9.896	170,714,923
2022-08-12	8.750	9.590	8.750	9.400	9.138	147,680,845
2022-08-11	8.730	8.890	8.680	8.720	8.477	58,674,714
2022-08-10	8.630	8.910	8.540	8.750	8.506	106,479,184
2022-08-09	7.920	8.710	7.920	8.650	8.409	125,814,192
2022-08-08	7.940	7.980	7.810	7.920	7.699	46,827,012

← NewerPage 17 of 21 · 1,220 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.