Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.360 | 5.560 | 5.340 | 5.560 | 5.560 | 56,196,283 |
| 2026-07-22 | 5.500 | 5.530 | 5.330 | 5.360 | 5.360 | 58,103,328 |
| 2026-07-21 | 5.260 | 5.570 | 5.240 | 5.540 | 5.540 | 75,796,019 |
| 2026-07-20 | 5.350 | 5.410 | 5.170 | 5.280 | 5.280 | 55,258,710 |
| 2026-07-17 | 5.500 | 5.550 | 5.290 | 5.310 | 5.310 | 62,731,775 |
| 2026-07-16 | 5.680 | 5.690 | 5.500 | 5.530 | 5.530 | 55,726,770 |
| 2026-07-15 | 5.760 | 5.870 | 5.600 | 5.720 | 5.720 | 60,905,872 |
| 2026-07-14 | 5.560 | 5.890 | 5.510 | 5.770 | 5.770 | 72,184,715 |
| 2026-07-13 | 6.000 | 6.010 | 5.550 | 5.560 | 5.560 | 103,412,579 |
| 2026-07-10 | 6.180 | 6.330 | 6.070 | 6.070 | 6.070 | 95,402,237 |
| 2026-07-09 | 6.280 | 6.340 | 5.970 | 6.180 | 6.180 | 98,559,035 |
| 2026-07-08 | 6.630 | 6.730 | 6.150 | 6.160 | 6.160 | 112,126,457 |
| 2026-07-07 | 6.940 | 7.050 | 6.660 | 6.700 | 6.700 | 99,365,796 |
| 2026-07-06 | 7.700 | 8.120 | 6.990 | 7.010 | 7.010 | 173,485,888 |
| 2026-07-03 | 8.120 | 8.300 | 7.610 | 7.630 | 7.630 | 163,559,450 |
| 2026-07-02 | 7.980 | 8.530 | 7.810 | 8.210 | 8.210 | 206,242,385 |
| 2026-07-01 | 7.580 | 8.360 | 7.550 | 8.230 | 8.230 | 253,295,357 |
| 2026-06-30 | 7.680 | 7.830 | 7.410 | 7.600 | 7.600 | 144,433,105 |
| 2026-06-29 | 7.800 | 8.380 | 7.590 | 7.750 | 7.750 | 171,623,850 |
| 2026-06-26 | 8.110 | 8.470 | 7.850 | 7.860 | 7.860 | 155,296,573 |
| 2026-06-25 | 8.040 | 8.450 | 7.820 | 8.280 | 8.280 | 180,630,444 |
| 2026-06-24 | 8.100 | 8.270 | 7.910 | 8.010 | 8.010 | 144,121,546 |
| 2026-06-23 | 8.620 | 8.640 | 8.150 | 8.220 | 8.220 | 179,551,612 |
| 2026-06-22 | 8.760 | 9.010 | 8.430 | 8.850 | 8.850 | 213,101,951 |
| 2026-06-18 | 8.350 | 9.020 | 8.300 | 8.460 | 8.460 | 209,203,444 |
| 2026-06-17 | 8.160 | 8.650 | 8.120 | 8.480 | 8.480 | 208,066,687 |
| 2026-06-16 | 7.800 | 8.440 | 7.760 | 8.250 | 8.250 | 186,130,606 |
| 2026-06-15 | 7.420 | 8.000 | 7.420 | 7.800 | 7.800 | 171,103,884 |
| 2026-06-12 | 7.960 | 8.100 | 7.300 | 7.410 | 7.410 | 180,767,687 |
| 2026-06-11 | 8.210 | 8.370 | 7.570 | 7.750 | 7.750 | 221,313,411 |
| 2026-06-10 | 7.770 | 8.500 | 7.730 | 8.410 | 8.410 | 227,065,327 |
| 2026-06-09 | 7.930 | 8.020 | 7.410 | 7.960 | 7.960 | 202,103,896 |
| 2026-06-08 | 7.800 | 8.150 | 7.630 | 7.700 | 7.700 | 214,481,623 |
| 2026-06-05 | 7.380 | 8.220 | 7.370 | 8.220 | 8.220 | 307,182,490 |
| 2026-06-04 | 7.010 | 7.580 | 6.910 | 7.470 | 7.470 | 179,932,610 |
| 2026-06-03 | 7.300 | 7.550 | 7.070 | 7.130 | 7.130 | 166,282,832 |
| 2026-06-02 | 7.030 | 7.490 | 7.030 | 7.370 | 7.370 | 172,586,905 |
| 2026-06-01 | 6.860 | 7.470 | 6.680 | 7.150 | 7.150 | 174,002,077 |
| 2026-05-29 | 7.650 | 7.650 | 6.920 | 7.000 | 7.000 | 267,223,718 |
| 2026-05-28 | 6.940 | 6.950 | 6.930 | 6.950 | 6.950 | 50,855,837 |
| 2026-05-27 | 6.510 | 6.570 | 6.300 | 6.320 | 6.320 | 33,495,548 |
| 2026-05-26 | 6.610 | 6.700 | 6.480 | 6.550 | 6.550 | 40,980,543 |
| 2026-05-25 | 6.480 | 6.720 | 6.210 | 6.670 | 6.670 | 84,319,593 |
| 2026-05-22 | 5.960 | 6.460 | 5.950 | 6.380 | 6.380 | 67,619,459 |
| 2026-05-21 | 6.090 | 6.230 | 5.900 | 5.940 | 5.940 | 38,880,368 |
| 2026-05-20 | 6.150 | 6.200 | 6.050 | 6.110 | 6.090 | 29,614,490 |
| 2026-05-19 | 6.250 | 6.250 | 6.090 | 6.190 | 6.170 | 29,609,902 |
| 2026-05-18 | 6.510 | 6.520 | 6.180 | 6.230 | 6.210 | 53,796,807 |
| 2026-05-15 | 6.550 | 6.690 | 6.500 | 6.510 | 6.489 | 35,069,701 |
| 2026-05-14 | 6.610 | 6.670 | 6.490 | 6.530 | 6.509 | 29,340,226 |
| 2026-05-13 | 6.590 | 6.640 | 6.500 | 6.630 | 6.630 | 23,998,884 |
| 2026-05-12 | 6.760 | 6.800 | 6.510 | 6.560 | 6.560 | 43,590,696 |
| 2026-05-11 | 6.710 | 6.790 | 6.670 | 6.760 | 6.760 | 35,401,373 |
| 2026-05-08 | 6.740 | 6.790 | 6.670 | 6.710 | 6.710 | 29,050,503 |
| 2026-05-07 | 6.980 | 6.980 | 6.730 | 6.760 | 6.760 | 54,053,090 |
| 2026-05-06 | 7.040 | 7.080 | 6.920 | 6.970 | 6.970 | 47,389,655 |
| 2026-04-30 | 7.160 | 7.220 | 7.010 | 7.040 | 7.040 | 42,170,928 |
| 2026-04-29 | 6.960 | 7.200 | 6.890 | 7.170 | 7.170 | 49,359,911 |
| 2026-04-28 | 7.010 | 7.040 | 6.880 | 6.960 | 6.960 | 51,813,706 |
| 2026-04-27 | 7.040 | 7.090 | 6.960 | 7.050 | 7.050 | 37,143,341 |
← NewerPage 2 of 2 · 120 trading days
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.