Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.610 | 4.610 | 4.410 | 4.430 | 4.430 | 31,330,037 |
| 2025-04-25 | 4.600 | 4.650 | 4.530 | 4.600 | 4.600 | 28,194,950 |
| 2025-04-24 | 4.620 | 4.640 | 4.550 | 4.580 | 4.580 | 23,173,300 |
| 2025-04-23 | 4.580 | 4.670 | 4.550 | 4.630 | 4.630 | 29,248,901 |
| 2025-04-22 | 4.570 | 4.580 | 4.520 | 4.550 | 4.550 | 22,979,121 |
| 2025-04-21 | 4.370 | 4.650 | 4.360 | 4.580 | 4.580 | 40,643,759 |
| 2025-04-18 | 4.370 | 4.400 | 4.300 | 4.370 | 4.370 | 16,711,979 |
| 2025-04-17 | 4.320 | 4.410 | 4.300 | 4.370 | 4.370 | 18,572,300 |
| 2025-04-16 | 4.430 | 4.430 | 4.280 | 4.330 | 4.330 | 25,092,248 |
| 2025-04-15 | 4.460 | 4.480 | 4.360 | 4.410 | 4.410 | 24,663,200 |
| 2025-04-14 | 4.410 | 4.490 | 4.400 | 4.440 | 4.440 | 30,049,803 |
| 2025-04-11 | 4.260 | 4.410 | 4.260 | 4.360 | 4.360 | 30,729,108 |
| 2025-04-10 | 4.300 | 4.400 | 4.260 | 4.310 | 4.310 | 36,395,606 |
| 2025-04-09 | 4.140 | 4.250 | 3.910 | 4.240 | 4.240 | 51,393,700 |
| 2025-04-08 | 4.190 | 4.320 | 4.140 | 4.200 | 4.200 | 55,178,000 |
| 2025-04-07 | 4.330 | 4.440 | 4.150 | 4.160 | 4.160 | 67,638,086 |
| 2025-04-03 | 4.600 | 4.690 | 4.570 | 4.610 | 4.610 | 33,839,700 |
| 2025-04-02 | 4.650 | 4.760 | 4.640 | 4.660 | 4.660 | 41,823,233 |
| 2025-04-01 | 4.630 | 4.770 | 4.620 | 4.700 | 4.700 | 71,276,491 |
| 2025-03-31 | 4.770 | 4.770 | 4.580 | 4.700 | 4.700 | 99,709,283 |
| 2025-03-28 | 4.660 | 4.660 | 4.530 | 4.580 | 4.580 | 39,520,177 |
| 2025-03-27 | 4.650 | 4.710 | 4.590 | 4.620 | 4.620 | 58,437,520 |
| 2025-03-26 | 4.710 | 4.800 | 4.660 | 4.690 | 4.690 | 63,980,645 |
| 2025-03-25 | 4.600 | 4.760 | 4.590 | 4.700 | 4.700 | 64,663,662 |
| 2025-03-24 | 4.570 | 4.660 | 4.490 | 4.640 | 4.640 | 87,926,849 |
| 2025-03-21 | 4.720 | 4.800 | 4.560 | 4.570 | 4.570 | 153,225,466 |
| 2025-03-20 | 4.570 | 4.800 | 4.540 | 4.800 | 4.800 | 224,165,337 |
| 2025-03-19 | 4.290 | 4.400 | 4.280 | 4.360 | 4.360 | 34,862,993 |
| 2025-03-18 | 4.250 | 4.300 | 4.240 | 4.280 | 4.280 | 21,171,050 |
| 2025-03-17 | 4.290 | 4.300 | 4.240 | 4.260 | 4.260 | 24,131,967 |
| 2025-03-14 | 4.280 | 4.310 | 4.240 | 4.290 | 4.290 | 29,211,790 |
| 2025-03-13 | 4.270 | 4.300 | 4.200 | 4.280 | 4.280 | 32,402,469 |
| 2025-03-12 | 4.190 | 4.310 | 4.120 | 4.270 | 4.270 | 47,581,583 |
| 2025-03-11 | 4.120 | 4.180 | 4.110 | 4.180 | 4.180 | 24,280,972 |
| 2025-03-10 | 4.150 | 4.220 | 4.100 | 4.190 | 4.190 | 47,877,817 |
| 2025-03-07 | 3.890 | 4.280 | 3.870 | 4.140 | 4.140 | 83,325,550 |
| 2025-03-06 | 3.870 | 3.900 | 3.850 | 3.890 | 3.890 | 13,438,409 |
| 2025-03-05 | 3.900 | 3.910 | 3.830 | 3.870 | 3.870 | 14,199,848 |
| 2025-03-04 | 3.900 | 3.910 | 3.870 | 3.900 | 3.900 | 10,430,603 |
| 2025-03-03 | 3.900 | 3.970 | 3.890 | 3.910 | 3.910 | 17,654,860 |
| 2025-02-28 | 3.950 | 3.980 | 3.890 | 3.910 | 3.910 | 18,332,345 |
| 2025-02-27 | 3.960 | 3.970 | 3.910 | 3.950 | 3.950 | 20,448,884 |
| 2025-02-26 | 3.880 | 3.990 | 3.880 | 3.960 | 3.960 | 27,133,259 |
| 2025-02-25 | 3.920 | 3.960 | 3.860 | 3.880 | 3.880 | 19,094,027 |
| 2025-02-24 | 3.840 | 3.980 | 3.830 | 3.960 | 3.960 | 32,835,194 |
| 2025-02-21 | 3.860 | 3.880 | 3.830 | 3.840 | 3.840 | 16,812,364 |
| 2025-02-20 | 3.890 | 3.910 | 3.840 | 3.860 | 3.860 | 17,962,408 |
| 2025-02-19 | 3.890 | 3.900 | 3.870 | 3.890 | 3.890 | 13,002,633 |
| 2025-02-18 | 3.950 | 3.960 | 3.880 | 3.890 | 3.890 | 16,286,920 |
| 2025-02-17 | 3.960 | 3.980 | 3.920 | 3.950 | 3.950 | 15,607,600 |
| 2025-02-14 | 3.980 | 4.000 | 3.930 | 3.960 | 3.960 | 14,351,100 |
| 2025-02-13 | 4.010 | 4.020 | 3.970 | 3.980 | 3.980 | 14,645,600 |
| 2025-02-12 | 3.950 | 4.030 | 3.950 | 4.010 | 4.010 | 18,806,340 |
| 2025-02-11 | 3.960 | 3.970 | 3.900 | 3.970 | 3.970 | 18,503,832 |
| 2025-02-10 | 3.970 | 4.020 | 3.960 | 3.970 | 3.970 | 16,175,800 |
| 2025-02-07 | 3.950 | 4.000 | 3.920 | 3.970 | 3.970 | 20,162,500 |
| 2025-02-06 | 3.920 | 3.960 | 3.890 | 3.950 | 3.950 | 12,144,916 |
| 2025-02-05 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 14,865,500 |
| 2025-01-27 | 3.920 | 4.020 | 3.920 | 3.960 | 3.960 | 17,073,312 |
| 2025-01-24 | 3.870 | 3.920 | 3.860 | 3.920 | 3.920 | 15,906,400 |
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.