Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.430 | 6.510 | 6.250 | 6.260 | 6.260 | 58,859,440 |
| 2025-10-24 | 6.400 | 6.490 | 6.330 | 6.410 | 6.410 | 38,553,608 |
| 2025-10-23 | 6.370 | 6.380 | 6.180 | 6.360 | 6.360 | 37,198,054 |
| 2025-10-22 | 6.290 | 6.450 | 6.130 | 6.370 | 6.370 | 52,501,212 |
| 2025-10-21 | 6.260 | 6.320 | 6.210 | 6.290 | 6.290 | 38,278,450 |
| 2025-10-20 | 6.300 | 6.450 | 6.230 | 6.250 | 6.250 | 53,830,200 |
| 2025-10-17 | 6.330 | 6.420 | 6.200 | 6.220 | 6.220 | 48,105,921 |
| 2025-10-16 | 6.480 | 6.480 | 6.260 | 6.310 | 6.310 | 60,102,656 |
| 2025-10-15 | 6.570 | 6.620 | 6.390 | 6.490 | 6.490 | 58,621,701 |
| 2025-10-14 | 6.520 | 6.870 | 6.510 | 6.560 | 6.560 | 95,368,220 |
| 2025-10-13 | 6.310 | 6.520 | 6.290 | 6.460 | 6.460 | 78,763,478 |
| 2025-10-10 | 6.250 | 6.700 | 6.220 | 6.590 | 6.590 | 113,348,282 |
| 2025-10-09 | 6.270 | 6.330 | 6.200 | 6.270 | 6.270 | 81,319,391 |
| 2025-09-30 | 6.120 | 6.280 | 6.100 | 6.210 | 6.210 | 76,045,011 |
| 2025-09-29 | 6.140 | 6.240 | 6.000 | 6.120 | 6.120 | 121,999,008 |
| 2025-09-26 | 5.750 | 6.410 | 5.750 | 6.130 | 6.130 | 188,028,524 |
| 2025-09-25 | 6.090 | 6.090 | 5.770 | 5.830 | 5.830 | 106,880,307 |
| 2025-09-24 | 5.530 | 5.690 | 5.480 | 5.660 | 5.660 | 34,565,572 |
| 2025-09-23 | 5.700 | 5.720 | 5.410 | 5.510 | 5.510 | 49,994,938 |
| 2025-09-22 | 5.810 | 5.820 | 5.640 | 5.700 | 5.700 | 37,320,857 |
| 2025-09-19 | 5.780 | 5.910 | 5.760 | 5.810 | 5.810 | 36,873,622 |
| 2025-09-18 | 5.980 | 6.030 | 5.740 | 5.760 | 5.760 | 69,386,193 |
| 2025-09-17 | 5.910 | 6.040 | 5.830 | 5.980 | 5.980 | 56,191,378 |
| 2025-09-16 | 5.850 | 5.940 | 5.780 | 5.900 | 5.900 | 58,844,052 |
| 2025-09-15 | 6.120 | 6.190 | 5.800 | 5.820 | 5.820 | 91,872,044 |
| 2025-09-12 | 5.750 | 6.140 | 5.720 | 6.070 | 6.070 | 101,387,439 |
| 2025-09-11 | 5.640 | 5.820 | 5.590 | 5.780 | 5.780 | 100,289,038 |
| 2025-09-10 | 5.350 | 5.700 | 5.340 | 5.620 | 5.620 | 99,104,871 |
| 2025-09-09 | 5.280 | 5.460 | 5.250 | 5.380 | 5.380 | 58,357,416 |
| 2025-09-08 | 5.100 | 5.360 | 5.070 | 5.290 | 5.290 | 52,804,145 |
| 2025-09-05 | 4.990 | 5.120 | 4.970 | 5.120 | 5.120 | 30,959,191 |
| 2025-09-04 | 4.940 | 5.050 | 4.910 | 4.980 | 4.980 | 34,411,761 |
| 2025-09-03 | 5.110 | 5.130 | 4.940 | 4.950 | 4.950 | 46,914,819 |
| 2025-09-02 | 5.370 | 5.390 | 5.080 | 5.120 | 5.120 | 73,856,651 |
| 2025-09-01 | 5.270 | 5.590 | 5.270 | 5.400 | 5.400 | 95,508,132 |
| 2025-08-29 | 5.150 | 5.190 | 5.120 | 5.150 | 5.150 | 25,668,298 |
| 2025-08-28 | 5.080 | 5.190 | 5.050 | 5.180 | 5.180 | 39,898,930 |
| 2025-08-27 | 5.270 | 5.280 | 5.090 | 5.090 | 5.090 | 39,847,550 |
| 2025-08-26 | 5.180 | 5.270 | 5.150 | 5.240 | 5.240 | 36,552,535 |
| 2025-08-25 | 5.180 | 5.260 | 5.150 | 5.180 | 5.180 | 42,743,000 |
| 2025-08-22 | 5.220 | 5.230 | 5.120 | 5.170 | 5.170 | 32,514,482 |
| 2025-08-21 | 5.190 | 5.300 | 5.140 | 5.230 | 5.230 | 49,791,208 |
| 2025-08-20 | 5.090 | 5.170 | 5.070 | 5.170 | 5.170 | 32,802,001 |
| 2025-08-19 | 5.200 | 5.220 | 5.080 | 5.100 | 5.100 | 47,900,512 |
| 2025-08-18 | 5.300 | 5.350 | 5.120 | 5.180 | 5.180 | 61,446,705 |
| 2025-08-15 | 5.190 | 5.290 | 5.160 | 5.260 | 5.260 | 28,439,523 |
| 2025-08-14 | 5.260 | 5.290 | 5.170 | 5.190 | 5.190 | 31,756,442 |
| 2025-08-13 | 5.290 | 5.320 | 5.220 | 5.260 | 5.260 | 30,737,200 |
| 2025-08-12 | 5.340 | 5.370 | 5.250 | 5.300 | 5.300 | 23,092,900 |
| 2025-08-11 | 5.290 | 5.380 | 5.250 | 5.310 | 5.310 | 36,516,610 |
| 2025-08-08 | 5.200 | 5.270 | 5.170 | 5.250 | 5.250 | 21,957,306 |
| 2025-08-07 | 5.210 | 5.240 | 5.150 | 5.210 | 5.210 | 26,170,370 |
| 2025-08-06 | 5.280 | 5.290 | 5.180 | 5.210 | 5.210 | 37,064,728 |
| 2025-08-05 | 5.140 | 5.270 | 5.140 | 5.260 | 5.260 | 34,026,498 |
| 2025-08-04 | 5.100 | 5.160 | 5.090 | 5.150 | 5.150 | 23,630,560 |
| 2025-08-01 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 25,646,760 |
| 2025-07-31 | 5.180 | 5.190 | 5.060 | 5.080 | 5.080 | 34,734,332 |
| 2025-07-30 | 5.160 | 5.250 | 5.140 | 5.190 | 5.190 | 33,316,103 |
| 2025-07-29 | 5.190 | 5.190 | 5.080 | 5.150 | 5.150 | 28,909,706 |
| 2025-07-28 | 5.230 | 5.260 | 5.110 | 5.180 | 5.180 | 38,454,100 |
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.