Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.780 | 6.850 | 6.660 | 6.780 | 6.780 | 54,087,924 |
| 2026-01-20 | 6.720 | 6.850 | 6.640 | 6.830 | 6.830 | 58,241,884 |
| 2026-01-19 | 6.500 | 6.760 | 6.450 | 6.710 | 6.710 | 55,802,073 |
| 2026-01-16 | 6.760 | 6.790 | 6.450 | 6.500 | 6.500 | 56,060,501 |
| 2026-01-15 | 6.630 | 6.820 | 6.580 | 6.710 | 6.710 | 58,137,908 |
| 2026-01-14 | 6.410 | 6.780 | 6.390 | 6.680 | 6.680 | 94,559,618 |
| 2026-01-13 | 6.350 | 6.540 | 6.350 | 6.420 | 6.420 | 52,206,797 |
| 2026-01-12 | 6.250 | 6.440 | 6.220 | 6.390 | 6.390 | 48,340,695 |
| 2026-01-09 | 6.330 | 6.360 | 6.220 | 6.320 | 6.320 | 42,203,797 |
| 2026-01-08 | 6.310 | 6.390 | 6.200 | 6.330 | 6.330 | 42,932,980 |
| 2026-01-07 | 6.170 | 6.360 | 6.110 | 6.310 | 6.310 | 53,767,893 |
| 2026-01-06 | 5.950 | 6.200 | 5.950 | 6.170 | 6.170 | 59,978,780 |
| 2026-01-05 | 5.900 | 6.010 | 5.880 | 5.950 | 5.950 | 30,490,515 |
| 2025-12-31 | 6.010 | 6.010 | 5.870 | 5.890 | 5.890 | 26,849,915 |
| 2025-12-30 | 6.030 | 6.070 | 5.890 | 5.940 | 5.940 | 42,902,130 |
| 2025-12-29 | 6.070 | 6.150 | 6.030 | 6.050 | 6.050 | 26,343,600 |
| 2025-12-26 | 6.080 | 6.130 | 6.050 | 6.080 | 6.080 | 24,868,960 |
| 2025-12-25 | 6.130 | 6.140 | 6.090 | 6.100 | 6.100 | 20,125,529 |
| 2025-12-24 | 6.080 | 6.150 | 6.030 | 6.140 | 6.140 | 27,892,657 |
| 2025-12-23 | 6.150 | 6.180 | 6.090 | 6.120 | 6.120 | 20,799,778 |
| 2025-12-22 | 6.030 | 6.230 | 6.030 | 6.160 | 6.160 | 38,181,583 |
| 2025-12-19 | 6.000 | 6.060 | 5.930 | 6.030 | 6.030 | 25,834,295 |
| 2025-12-18 | 5.900 | 6.140 | 5.880 | 5.960 | 5.960 | 33,016,673 |
| 2025-12-17 | 5.870 | 5.950 | 5.740 | 5.930 | 5.930 | 25,700,714 |
| 2025-12-16 | 6.090 | 6.120 | 5.830 | 5.880 | 5.880 | 34,768,115 |
| 2025-12-15 | 5.840 | 6.140 | 5.820 | 6.100 | 6.100 | 42,461,480 |
| 2025-12-12 | 5.850 | 5.980 | 5.820 | 5.870 | 5.870 | 26,970,871 |
| 2025-12-11 | 6.010 | 6.020 | 5.890 | 5.890 | 5.890 | 20,734,733 |
| 2025-12-10 | 5.990 | 6.020 | 5.930 | 6.010 | 6.010 | 15,762,025 |
| 2025-12-09 | 6.060 | 6.110 | 5.990 | 6.000 | 6.000 | 16,711,205 |
| 2025-12-08 | 6.100 | 6.150 | 6.000 | 6.060 | 6.060 | 25,060,800 |
| 2025-12-05 | 6.010 | 6.110 | 5.960 | 6.100 | 6.100 | 20,872,380 |
| 2025-12-04 | 6.040 | 6.080 | 5.970 | 5.990 | 5.990 | 19,474,400 |
| 2025-12-03 | 6.070 | 6.120 | 6.030 | 6.080 | 6.080 | 21,712,232 |
| 2025-12-02 | 5.980 | 6.230 | 5.910 | 6.090 | 6.090 | 42,639,300 |
| 2025-12-01 | 5.950 | 6.100 | 5.920 | 5.980 | 5.980 | 34,733,064 |
| 2025-11-28 | 5.810 | 5.940 | 5.780 | 5.920 | 5.920 | 25,252,703 |
| 2025-11-27 | 5.830 | 5.920 | 5.800 | 5.820 | 5.820 | 22,421,733 |
| 2025-11-26 | 5.920 | 6.040 | 5.830 | 5.840 | 5.840 | 30,303,200 |
| 2025-11-25 | 5.950 | 6.010 | 5.880 | 5.910 | 5.910 | 34,138,400 |
| 2025-11-24 | 5.910 | 6.100 | 5.660 | 5.990 | 5.990 | 71,667,442 |
| 2025-11-21 | 6.510 | 6.620 | 5.800 | 5.910 | 5.910 | 111,551,432 |
| 2025-11-20 | 6.520 | 6.560 | 6.290 | 6.430 | 6.430 | 63,821,988 |
| 2025-11-19 | 6.680 | 6.770 | 6.310 | 6.420 | 6.420 | 78,639,796 |
| 2025-11-18 | 6.930 | 6.930 | 6.700 | 6.750 | 6.750 | 60,368,614 |
| 2025-11-17 | 7.000 | 7.180 | 6.800 | 6.990 | 6.990 | 99,858,015 |
| 2025-11-14 | 6.720 | 7.210 | 6.550 | 6.980 | 6.980 | 168,468,165 |
| 2025-11-13 | 6.110 | 6.720 | 6.100 | 6.720 | 6.720 | 156,845,230 |
| 2025-11-12 | 6.200 | 6.260 | 6.060 | 6.110 | 6.110 | 27,868,500 |
| 2025-11-11 | 6.180 | 6.280 | 6.170 | 6.210 | 6.210 | 35,841,361 |
| 2025-11-10 | 6.030 | 6.220 | 6.030 | 6.170 | 6.170 | 46,890,300 |
| 2025-11-07 | 5.990 | 6.110 | 5.970 | 6.060 | 6.060 | 26,617,121 |
| 2025-11-06 | 6.020 | 6.130 | 5.960 | 5.980 | 5.980 | 25,211,092 |
| 2025-11-05 | 5.860 | 6.000 | 5.830 | 5.980 | 5.980 | 29,112,582 |
| 2025-11-04 | 6.040 | 6.040 | 5.840 | 5.890 | 5.890 | 29,125,135 |
| 2025-11-03 | 6.090 | 6.110 | 5.920 | 6.020 | 6.020 | 31,852,144 |
| 2025-10-31 | 6.100 | 6.230 | 6.090 | 6.100 | 6.100 | 29,992,532 |
| 2025-10-30 | 6.150 | 6.200 | 6.070 | 6.100 | 6.100 | 27,679,700 |
| 2025-10-29 | 6.090 | 6.200 | 6.060 | 6.190 | 6.190 | 29,387,841 |
| 2025-10-28 | 6.240 | 6.270 | 6.080 | 6.090 | 6.090 | 49,996,310 |
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.