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
2022-02-10	5.720	5.850	5.690	5.830	5.588	22,922,488
2022-02-09	5.660	5.750	5.630	5.740	5.502	21,887,253
2022-02-08	5.540	5.670	5.530	5.640	5.406	20,693,373
2022-02-07	5.510	5.590	5.510	5.540	5.310	16,968,683
2022-01-28	5.370	5.490	5.290	5.430	5.205	19,077,340
2022-01-27	5.370	5.410	5.300	5.350	5.128	15,146,068
2022-01-26	5.400	5.480	5.340	5.370	5.147	17,690,769
2022-01-25	5.610	5.680	5.400	5.410	5.186	24,087,497
2022-01-24	5.500	5.620	5.460	5.600	5.368	15,921,800
2022-01-21	5.660	5.670	5.460	5.540	5.310	32,536,904
2022-01-20	6.010	6.030	5.620	5.670	5.435	54,209,478
2022-01-19	6.000	6.050	5.980	6.010	5.761	15,881,650
2022-01-18	6.060	6.080	6.000	6.020	5.770	23,600,685
2022-01-17	6.120	6.120	6.030	6.070	5.818	18,777,542
2022-01-14	6.140	6.150	6.030	6.060	5.809	26,712,532
2022-01-13	6.090	6.250	6.080	6.170	5.914	42,822,601
2022-01-12	6.060	6.080	6.040	6.080	5.828	17,894,442
2022-01-11	6.030	6.090	6.010	6.060	5.809	18,551,815
2022-01-10	6.050	6.060	5.980	6.020	5.770	24,141,485
2022-01-07	6.140	6.140	6.050	6.070	5.818	23,476,895
2022-01-06	6.070	6.150	6.040	6.110	5.857	23,310,622
2022-01-05	6.170	6.180	6.040	6.070	5.818	28,856,765
2022-01-04	6.150	6.210	6.120	6.180	5.924	28,500,442
2021-12-31	6.100	6.240	6.100	6.130	5.876	22,215,423
2021-12-30	6.130	6.160	6.080	6.090	5.837	23,256,696
2021-12-29	6.060	6.200	6.030	6.130	5.876	25,898,152
2021-12-28	6.050	6.080	6.010	6.080	5.828	17,904,292
2021-12-27	6.020	6.100	5.960	6.050	5.799	19,512,394
2021-12-24	6.170	6.180	5.970	6.020	5.770	45,491,828
2021-12-23	6.190	6.210	6.130	6.170	5.914	27,406,216
2021-12-22	6.230	6.250	6.160	6.190	5.933	24,557,504
2021-12-21	6.140	6.250	6.070	6.220	5.962	32,872,108
2021-12-20	6.290	6.300	6.030	6.140	5.885	63,902,120
2021-12-17	6.480	6.530	6.440	6.470	6.202	32,703,676
2021-12-16	6.510	6.530	6.420	6.480	6.211	44,391,724
2021-12-15	6.500	6.610	6.450	6.510	6.240	37,783,407
2021-12-14	6.730	6.730	6.480	6.520	6.249	77,076,273
2021-12-13	6.380	6.850	6.360	6.750	6.470	123,714,405
2021-12-10	6.350	6.460	6.340	6.380	6.115	39,484,514
2021-12-09	6.560	6.560	6.350	6.390	6.125	69,793,398
2021-12-08	6.590	6.630	6.430	6.530	6.259	82,074,639
2021-12-07	6.800	6.860	6.590	6.640	6.365	81,403,054
2021-12-06	6.670	6.870	6.630	6.750	6.470	94,045,396
2021-12-03	6.570	6.700	6.430	6.650	6.374	66,085,554
2021-12-02	6.630	6.670	6.460	6.550	6.278	60,731,446
2021-12-01	6.610	6.690	6.530	6.640	6.365	57,688,711
2021-11-30	6.770	6.870	6.610	6.670	6.393	77,643,264
2021-11-29	6.580	6.900	6.410	6.760	6.480	95,182,660
2021-11-26	6.470	6.830	6.450	6.710	6.432	98,551,847
2021-11-25	6.650	6.680	6.440	6.520	6.249	63,398,252
2021-11-24	6.620	6.730	6.560	6.650	6.374	67,986,499
2021-11-23	6.560	6.860	6.510	6.600	6.326	86,465,004
2021-11-22	6.450	6.630	6.370	6.560	6.288	79,725,971
2021-11-19	6.200	6.480	6.130	6.440	6.173	86,760,689
2021-11-18	6.230	6.320	6.160	6.200	5.943	56,723,722
2021-11-17	6.010	6.250	6.010	6.250	5.991	58,326,785
2021-11-16	6.230	6.250	6.030	6.060	5.809	60,296,501
2021-11-15	6.230	6.320	6.060	6.260	6.000	75,444,678
2021-11-12	6.330	6.420	6.260	6.280	6.019	70,784,801
2021-11-11	6.430	6.500	6.320	6.340	6.077	86,137,606

← NewerPage 20 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.