Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.580 | 7.980 | 7.510 | 7.930 | 7.709 | 90,481,061 |
| 2022-08-04 | 7.400 | 7.580 | 7.270 | 7.560 | 7.349 | 60,543,246 |
| 2022-08-03 | 7.030 | 7.560 | 7.030 | 7.380 | 7.174 | 117,689,715 |
| 2022-08-02 | 7.280 | 7.350 | 6.850 | 6.940 | 6.747 | 68,891,273 |
| 2022-08-01 | 7.280 | 7.440 | 7.200 | 7.400 | 7.194 | 35,264,308 |
| 2022-07-29 | 7.450 | 7.500 | 7.260 | 7.300 | 7.097 | 35,069,542 |
| 2022-07-28 | 7.360 | 7.530 | 7.350 | 7.450 | 7.242 | 43,385,886 |
| 2022-07-27 | 7.390 | 7.390 | 7.250 | 7.320 | 7.116 | 25,996,242 |
| 2022-07-26 | 7.200 | 7.470 | 7.100 | 7.370 | 7.165 | 37,493,432 |
| 2022-07-25 | 7.160 | 7.420 | 7.110 | 7.220 | 7.019 | 48,545,739 |
| 2022-07-22 | 7.490 | 7.500 | 7.080 | 7.150 | 6.951 | 66,382,014 |
| 2022-07-21 | 7.660 | 7.740 | 7.410 | 7.440 | 7.233 | 44,264,534 |
| 2022-07-20 | 7.340 | 7.670 | 7.320 | 7.660 | 7.446 | 60,051,567 |
| 2022-07-19 | 7.300 | 7.450 | 7.250 | 7.320 | 7.116 | 34,139,485 |
| 2022-07-18 | 7.090 | 7.320 | 7.090 | 7.260 | 7.058 | 40,700,997 |
| 2022-07-15 | 7.360 | 7.620 | 7.100 | 7.140 | 6.941 | 49,845,883 |
| 2022-07-14 | 7.460 | 7.460 | 7.290 | 7.390 | 7.184 | 36,609,988 |
| 2022-07-13 | 7.210 | 7.660 | 7.170 | 7.480 | 7.271 | 54,470,251 |
| 2022-07-12 | 7.530 | 7.550 | 7.190 | 7.270 | 7.067 | 70,004,168 |
| 2022-07-11 | 7.680 | 7.930 | 7.440 | 7.620 | 7.408 | 77,550,561 |
| 2022-07-08 | 7.860 | 8.190 | 7.600 | 7.630 | 7.417 | 137,894,683 |
| 2022-07-07 | 7.670 | 7.780 | 7.520 | 7.680 | 7.466 | 39,352,323 |
| 2022-07-06 | 7.810 | 7.910 | 7.580 | 7.690 | 7.476 | 53,045,942 |
| 2022-07-05 | 7.760 | 7.980 | 7.700 | 7.870 | 7.651 | 60,156,613 |
| 2022-07-04 | 7.780 | 7.860 | 7.510 | 7.810 | 7.592 | 71,845,371 |
| 2022-07-01 | 7.400 | 7.970 | 7.350 | 7.850 | 7.631 | 91,422,151 |
| 2022-06-30 | 7.400 | 7.760 | 7.110 | 7.580 | 7.369 | 129,296,061 |
| 2022-06-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.485 | 0 |
| 2022-06-28 | 7.520 | 7.750 | 7.470 | 7.700 | 7.485 | 66,508,964 |
| 2022-06-27 | 7.770 | 7.790 | 7.340 | 7.560 | 7.349 | 80,487,876 |
| 2022-06-24 | 7.250 | 7.690 | 7.210 | 7.630 | 7.417 | 99,254,360 |
| 2022-06-23 | 7.010 | 7.180 | 6.890 | 7.180 | 6.980 | 71,748,817 |
| 2022-06-22 | 6.910 | 7.080 | 6.860 | 6.970 | 6.776 | 54,631,073 |
| 2022-06-21 | 6.920 | 7.050 | 6.710 | 6.900 | 6.708 | 59,215,550 |
| 2022-06-20 | 7.160 | 7.240 | 6.900 | 6.940 | 6.747 | 72,119,210 |
| 2022-06-17 | 7.150 | 7.400 | 7.080 | 7.170 | 6.970 | 60,095,312 |
| 2022-06-16 | 7.380 | 7.560 | 7.100 | 7.130 | 6.931 | 71,581,252 |
| 2022-06-15 | 7.710 | 7.780 | 7.370 | 7.400 | 7.194 | 64,526,533 |
| 2022-06-14 | 7.500 | 7.740 | 7.420 | 7.670 | 7.456 | 71,566,661 |
| 2022-06-13 | 7.550 | 7.800 | 7.450 | 7.600 | 7.388 | 66,611,729 |
| 2022-06-10 | 7.280 | 7.670 | 7.180 | 7.590 | 7.378 | 84,496,203 |
| 2022-06-09 | 7.130 | 7.450 | 7.090 | 7.290 | 7.087 | 70,699,636 |
| 2022-06-08 | 7.010 | 7.350 | 7.000 | 7.200 | 6.999 | 67,493,009 |
| 2022-06-07 | 7.200 | 7.210 | 6.970 | 7.050 | 6.853 | 48,865,980 |
| 2022-06-06 | 7.020 | 7.160 | 7.000 | 7.140 | 6.941 | 52,595,640 |
| 2022-06-02 | 7.250 | 7.260 | 7.020 | 7.120 | 6.825 | 66,631,311 |
| 2022-06-01 | 7.350 | 7.510 | 7.250 | 7.310 | 7.007 | 55,474,571 |
| 2022-05-31 | 7.500 | 7.550 | 7.260 | 7.370 | 7.064 | 79,120,231 |
| 2022-05-30 | 7.110 | 7.550 | 6.950 | 7.410 | 7.103 | 127,113,622 |
| 2022-05-27 | 6.640 | 7.170 | 6.640 | 7.020 | 6.729 | 113,809,002 |
| 2022-05-26 | 6.610 | 6.680 | 6.330 | 6.640 | 6.365 | 45,495,441 |
| 2022-05-25 | 6.410 | 6.700 | 6.410 | 6.590 | 6.317 | 55,914,541 |
| 2022-05-24 | 6.690 | 6.780 | 6.370 | 6.370 | 6.106 | 56,357,899 |
| 2022-05-23 | 6.730 | 6.900 | 6.690 | 6.730 | 6.451 | 50,030,245 |
| 2022-05-20 | 6.570 | 6.760 | 6.540 | 6.710 | 6.432 | 51,956,729 |
| 2022-05-19 | 6.480 | 6.630 | 6.400 | 6.600 | 6.326 | 62,308,938 |
| 2022-05-18 | 6.700 | 6.820 | 6.600 | 6.630 | 6.355 | 55,263,172 |
| 2022-05-17 | 6.690 | 6.910 | 6.600 | 6.790 | 6.508 | 63,416,209 |
| 2022-05-16 | 6.710 | 6.770 | 6.490 | 6.690 | 6.412 | 67,471,303 |
| 2022-05-13 | 6.610 | 6.720 | 6.540 | 6.620 | 6.345 | 45,893,690 |
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.