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
2025-07-25	5.130	5.280	5.130	5.200	5.200	74,895,266
2025-07-24	4.890	5.330	4.870	5.170	5.170	101,020,714
2025-07-23	4.950	4.970	4.860	4.870	4.870	27,827,177
2025-07-22	4.890	4.930	4.840	4.930	4.930	31,550,986
2025-07-21	4.770	4.900	4.770	4.890	4.890	34,204,911
2025-07-18	4.740	4.780	4.740	4.780	4.780	22,067,311
2025-07-17	4.680	4.740	4.670	4.740	4.740	20,144,200
2025-07-16	4.720	4.730	4.650	4.680	4.680	27,013,020
2025-07-15	4.770	4.800	4.700	4.730	4.730	25,805,659
2025-07-14	4.850	4.850	4.770	4.780	4.780	25,626,600
2025-07-11	4.830	4.860	4.800	4.840	4.840	32,511,702
2025-07-10	4.830	4.890	4.800	4.830	4.830	31,263,560
2025-07-09	4.870	4.910	4.810	4.820	4.820	55,232,977
2025-07-08	4.760	4.960	4.760	4.910	4.910	98,452,023
2025-07-07	4.590	4.640	4.570	4.620	4.620	18,874,020
2025-07-04	4.670	4.670	4.590	4.600	4.600	18,524,601
2025-07-03	4.660	4.700	4.630	4.660	4.660	21,174,130
2025-07-02	4.570	4.680	4.550	4.670	4.670	36,633,155
2025-07-01	4.570	4.590	4.520	4.560	4.560	18,504,000
2025-06-30	4.590	4.620	4.550	4.580	4.580	18,713,395
2025-06-27	4.590	4.620	4.560	4.590	4.590	16,437,221
2025-06-26	4.600	4.620	4.560	4.570	4.570	14,790,700
2025-06-25	4.570	4.620	4.540	4.600	4.600	19,133,401
2025-06-24	4.490	4.580	4.460	4.560	4.560	23,312,101
2025-06-23	4.460	4.510	4.450	4.500	4.500	15,196,527
2025-06-20	4.450	4.500	4.430	4.490	4.490	18,865,647
2025-06-19	4.550	4.560	4.420	4.430	4.430	25,168,150
2025-06-18	4.660	4.700	4.490	4.540	4.540	41,963,806
2025-06-17	4.530	4.780	4.510	4.660	4.660	56,973,233
2025-06-16	4.480	4.540	4.450	4.530	4.530	23,352,100
2025-06-13	4.480	4.510	4.460	4.480	4.480	17,472,201
2025-06-12	4.490	4.500	4.450	4.500	4.500	17,175,852
2025-06-11	4.490	4.510	4.470	4.470	4.470	17,188,800
2025-06-10	4.460	4.510	4.420	4.490	4.490	28,120,393
2025-06-09	4.430	4.490	4.400	4.440	4.440	19,373,269
2025-06-06	4.330	4.420	4.320	4.410	4.410	23,017,095
2025-06-05	4.320	4.350	4.310	4.330	4.330	13,104,562
2025-06-04	4.300	4.340	4.290	4.330	4.330	10,900,305
2025-06-03	4.290	4.330	4.270	4.300	4.300	15,645,200
2025-05-30	4.310	4.310	4.270	4.290	4.290	15,141,600
2025-05-29	4.320	4.350	4.310	4.320	4.320	20,077,769
2025-05-28	4.300	4.340	4.270	4.320	4.320	15,403,866
2025-05-27	4.290	4.330	4.240	4.330	4.330	19,787,527
2025-05-26	4.300	4.340	4.270	4.300	4.300	14,994,938
2025-05-23	4.330	4.350	4.290	4.290	4.290	21,062,051
2025-05-22	4.310	4.340	4.250	4.260	4.260	18,540,458
2025-05-21	4.340	4.360	4.300	4.320	4.320	15,780,000
2025-05-20	4.440	4.440	4.370	4.390	4.390	23,261,764
2025-05-19	4.390	4.450	4.360	4.450	4.450	17,618,759
2025-05-16	4.380	4.410	4.370	4.390	4.390	15,540,532
2025-05-15	4.450	4.480	4.390	4.390	4.390	17,000,800
2025-05-14	4.420	4.480	4.410	4.440	4.440	20,900,710
2025-05-13	4.500	4.500	4.380	4.430	4.430	21,859,000
2025-05-12	4.490	4.490	4.430	4.450	4.450	17,034,432
2025-05-09	4.500	4.520	4.420	4.440	4.440	20,463,600
2025-05-08	4.560	4.570	4.500	4.500	4.500	22,152,800
2025-05-07	4.580	4.610	4.530	4.570	4.570	31,498,220
2025-05-06	4.480	4.550	4.480	4.540	4.540	23,410,100
2025-04-30	4.600	4.620	4.480	4.490	4.490	23,444,700
2025-04-29	4.440	4.560	4.420	4.550	4.550	22,929,240

← NewerPage 6 of 21 · 1,212 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.