Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.560 | 6.710 | 6.440 | 6.590 | 6.317 | 57,441,607 |
| 2022-05-11 | 6.270 | 6.800 | 6.260 | 6.560 | 6.288 | 93,536,974 |
| 2022-05-10 | 6.150 | 6.280 | 6.100 | 6.270 | 6.010 | 49,937,695 |
| 2022-05-09 | 6.380 | 6.440 | 6.210 | 6.220 | 5.962 | 49,893,052 |
| 2022-05-06 | 6.230 | 6.540 | 6.210 | 6.410 | 6.144 | 46,153,994 |
| 2022-05-05 | 6.350 | 6.600 | 6.330 | 6.440 | 6.173 | 60,833,977 |
| 2022-04-29 | 6.200 | 6.340 | 6.060 | 6.300 | 6.039 | 65,200,817 |
| 2022-04-28 | 5.820 | 6.330 | 5.790 | 6.180 | 5.924 | 75,729,811 |
| 2022-04-27 | 5.370 | 5.910 | 5.300 | 5.880 | 5.636 | 74,159,801 |
| 2022-04-26 | 5.620 | 5.650 | 5.320 | 5.370 | 5.147 | 47,568,463 |
| 2022-04-25 | 6.140 | 6.140 | 5.620 | 5.620 | 5.387 | 67,526,142 |
| 2022-04-22 | 6.250 | 6.340 | 6.060 | 6.240 | 5.981 | 55,194,971 |
| 2022-04-21 | 6.620 | 6.670 | 6.310 | 6.350 | 6.087 | 72,946,896 |
| 2022-04-20 | 6.550 | 6.730 | 6.460 | 6.600 | 6.326 | 87,806,806 |
| 2022-04-19 | 6.190 | 6.750 | 6.170 | 6.540 | 6.269 | 87,476,059 |
| 2022-04-18 | 6.200 | 6.400 | 6.160 | 6.230 | 5.972 | 44,034,639 |
| 2022-04-15 | 6.170 | 6.490 | 6.120 | 6.310 | 6.048 | 65,016,544 |
| 2022-04-14 | 6.200 | 6.280 | 6.100 | 6.220 | 5.962 | 46,823,123 |
| 2022-04-13 | 6.240 | 6.340 | 6.130 | 6.210 | 5.952 | 61,243,906 |
| 2022-04-12 | 6.100 | 6.240 | 5.960 | 6.230 | 5.972 | 61,373,764 |
| 2022-04-11 | 6.020 | 6.200 | 5.960 | 6.100 | 5.847 | 74,480,365 |
| 2022-04-08 | 5.930 | 6.070 | 5.890 | 6.050 | 5.799 | 52,311,991 |
| 2022-04-07 | 6.000 | 6.080 | 5.910 | 5.910 | 5.665 | 42,583,383 |
| 2022-04-06 | 5.970 | 6.020 | 5.890 | 6.000 | 5.751 | 44,885,366 |
| 2022-04-01 | 6.000 | 6.050 | 5.880 | 5.980 | 5.732 | 49,906,430 |
| 2022-03-31 | 6.140 | 6.190 | 5.990 | 6.040 | 5.789 | 75,934,377 |
| 2022-03-30 | 5.900 | 6.190 | 5.860 | 6.150 | 5.895 | 108,186,192 |
| 2022-03-29 | 5.800 | 6.180 | 5.730 | 5.980 | 5.732 | 161,105,503 |
| 2022-03-28 | 5.680 | 5.680 | 5.600 | 5.680 | 5.444 | 51,304,145 |
| 2022-03-25 | 5.160 | 5.260 | 5.150 | 5.160 | 4.946 | 15,667,562 |
| 2022-03-24 | 5.210 | 5.220 | 5.150 | 5.170 | 4.956 | 13,683,510 |
| 2022-03-23 | 5.220 | 5.260 | 5.200 | 5.230 | 5.013 | 11,325,764 |
| 2022-03-22 | 5.210 | 5.260 | 5.180 | 5.210 | 4.994 | 13,882,400 |
| 2022-03-21 | 5.230 | 5.290 | 5.160 | 5.240 | 5.023 | 18,082,113 |
| 2022-03-18 | 5.190 | 5.250 | 5.160 | 5.250 | 5.032 | 14,252,758 |
| 2022-03-17 | 5.260 | 5.330 | 5.170 | 5.190 | 4.975 | 27,462,239 |
| 2022-03-16 | 5.130 | 5.230 | 4.930 | 5.190 | 4.975 | 34,805,748 |
| 2022-03-15 | 5.330 | 5.330 | 4.970 | 4.980 | 4.773 | 35,905,776 |
| 2022-03-14 | 5.550 | 5.550 | 5.320 | 5.320 | 5.099 | 20,811,955 |
| 2022-03-11 | 5.520 | 5.600 | 5.400 | 5.570 | 5.339 | 21,968,134 |
| 2022-03-10 | 5.480 | 5.660 | 5.450 | 5.590 | 5.358 | 32,868,845 |
| 2022-03-09 | 5.540 | 5.580 | 5.120 | 5.360 | 5.138 | 32,695,300 |
| 2022-03-08 | 5.740 | 5.770 | 5.430 | 5.510 | 5.281 | 25,985,199 |
| 2022-03-07 | 5.830 | 5.910 | 5.720 | 5.740 | 5.502 | 22,596,100 |
| 2022-03-04 | 5.940 | 5.950 | 5.820 | 5.850 | 5.607 | 22,445,399 |
| 2022-03-03 | 5.900 | 5.980 | 5.900 | 5.970 | 5.722 | 21,935,992 |
| 2022-03-02 | 5.860 | 5.930 | 5.830 | 5.920 | 5.674 | 15,635,919 |
| 2022-03-01 | 5.930 | 5.960 | 5.850 | 5.900 | 5.655 | 15,094,500 |
| 2022-02-28 | 5.940 | 5.960 | 5.840 | 5.930 | 5.684 | 17,794,548 |
| 2022-02-25 | 5.800 | 6.020 | 5.800 | 5.940 | 5.694 | 33,587,314 |
| 2022-02-24 | 6.020 | 6.050 | 5.710 | 5.810 | 5.569 | 38,903,556 |
| 2022-02-23 | 5.870 | 6.050 | 5.860 | 6.020 | 5.770 | 29,919,530 |
| 2022-02-22 | 5.930 | 5.930 | 5.830 | 5.880 | 5.636 | 18,984,700 |
| 2022-02-21 | 5.800 | 5.950 | 5.780 | 5.950 | 5.703 | 26,272,126 |
| 2022-02-18 | 5.740 | 5.850 | 5.700 | 5.820 | 5.579 | 17,361,821 |
| 2022-02-17 | 5.750 | 5.810 | 5.720 | 5.770 | 5.531 | 20,068,518 |
| 2022-02-16 | 5.690 | 5.750 | 5.660 | 5.750 | 5.511 | 14,337,460 |
| 2022-02-15 | 5.700 | 5.750 | 5.610 | 5.650 | 5.416 | 15,438,157 |
| 2022-02-14 | 5.690 | 5.830 | 5.650 | 5.700 | 5.464 | 17,848,652 |
| 2022-02-11 | 5.870 | 5.980 | 5.720 | 5.730 | 5.492 | 27,874,763 |
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.