Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.870 | 3.950 | 3.870 | 3.870 | 3.870 | 18,108,800 |
| 2025-01-22 | 3.870 | 3.880 | 3.820 | 3.850 | 3.850 | 12,612,200 |
| 2025-01-21 | 3.920 | 3.940 | 3.840 | 3.870 | 3.870 | 11,273,432 |
| 2025-01-20 | 3.930 | 3.970 | 3.890 | 3.900 | 3.900 | 11,026,500 |
| 2025-01-17 | 3.880 | 3.930 | 3.850 | 3.910 | 3.910 | 11,798,334 |
| 2025-01-16 | 3.860 | 3.950 | 3.860 | 3.900 | 3.900 | 15,518,907 |
| 2025-01-15 | 3.850 | 3.870 | 3.810 | 3.840 | 3.840 | 13,880,900 |
| 2025-01-14 | 3.780 | 3.870 | 3.770 | 3.870 | 3.870 | 18,675,121 |
| 2025-01-13 | 3.720 | 3.800 | 3.710 | 3.780 | 3.780 | 13,501,400 |
| 2025-01-10 | 3.820 | 3.830 | 3.730 | 3.740 | 3.740 | 12,059,786 |
| 2025-01-09 | 3.830 | 3.860 | 3.800 | 3.810 | 3.810 | 15,295,700 |
| 2025-01-08 | 3.870 | 3.880 | 3.730 | 3.840 | 3.840 | 21,919,303 |
| 2025-01-07 | 3.890 | 3.890 | 3.810 | 3.870 | 3.870 | 13,717,116 |
| 2025-01-06 | 3.850 | 3.910 | 3.800 | 3.880 | 3.880 | 18,093,900 |
| 2025-01-03 | 3.890 | 3.940 | 3.800 | 3.820 | 3.820 | 20,167,300 |
| 2025-01-02 | 4.000 | 4.040 | 3.850 | 3.880 | 3.880 | 24,471,426 |
| 2024-12-31 | 4.090 | 4.120 | 4.000 | 4.000 | 4.000 | 18,447,120 |
| 2024-12-30 | 4.140 | 4.150 | 4.050 | 4.080 | 4.080 | 14,599,200 |
| 2024-12-27 | 4.080 | 4.180 | 4.060 | 4.140 | 4.140 | 16,703,567 |
| 2024-12-26 | 4.060 | 4.100 | 4.060 | 4.070 | 4.070 | 11,421,106 |
| 2024-12-25 | 4.100 | 4.120 | 4.020 | 4.070 | 4.070 | 14,432,700 |
| 2024-12-24 | 4.070 | 4.140 | 4.060 | 4.100 | 4.100 | 17,263,363 |
| 2024-12-23 | 4.140 | 4.170 | 4.040 | 4.070 | 4.070 | 20,536,105 |
| 2024-12-20 | 4.180 | 4.200 | 4.130 | 4.140 | 4.140 | 16,663,200 |
| 2024-12-19 | 4.180 | 4.200 | 4.110 | 4.190 | 4.190 | 21,984,138 |
| 2024-12-18 | 4.270 | 4.310 | 4.200 | 4.220 | 4.220 | 16,407,203 |
| 2024-12-17 | 4.340 | 4.350 | 4.240 | 4.270 | 4.270 | 24,016,360 |
| 2024-12-16 | 4.340 | 4.400 | 4.300 | 4.330 | 4.330 | 16,212,804 |
| 2024-12-13 | 4.470 | 4.470 | 4.340 | 4.340 | 4.340 | 27,798,522 |
| 2024-12-12 | 4.490 | 4.500 | 4.410 | 4.490 | 4.490 | 23,018,000 |
| 2024-12-11 | 4.440 | 4.530 | 4.440 | 4.480 | 4.480 | 25,446,376 |
| 2024-12-10 | 4.550 | 4.610 | 4.450 | 4.460 | 4.460 | 36,754,641 |
| 2024-12-09 | 4.430 | 4.530 | 4.400 | 4.450 | 4.450 | 26,481,919 |
| 2024-12-06 | 4.350 | 4.440 | 4.310 | 4.430 | 4.430 | 27,446,525 |
| 2024-12-05 | 4.300 | 4.350 | 4.270 | 4.350 | 4.350 | 20,050,928 |
| 2024-12-04 | 4.380 | 4.390 | 4.280 | 4.310 | 4.310 | 23,859,932 |
| 2024-12-03 | 4.430 | 4.450 | 4.340 | 4.390 | 4.390 | 24,677,710 |
| 2024-12-02 | 4.270 | 4.450 | 4.260 | 4.420 | 4.420 | 32,293,654 |
| 2024-11-29 | 4.180 | 4.300 | 4.140 | 4.260 | 4.260 | 28,664,457 |
| 2024-11-28 | 4.200 | 4.250 | 4.170 | 4.190 | 4.190 | 21,169,960 |
| 2024-11-27 | 4.180 | 4.220 | 4.060 | 4.220 | 4.220 | 31,674,875 |
| 2024-11-26 | 4.320 | 4.350 | 4.170 | 4.200 | 4.200 | 35,799,807 |
| 2024-11-25 | 4.310 | 4.410 | 4.250 | 4.310 | 4.310 | 48,883,218 |
| 2024-11-22 | 4.310 | 4.620 | 4.300 | 4.310 | 4.310 | 84,883,834 |
| 2024-11-21 | 4.230 | 4.330 | 4.190 | 4.310 | 4.310 | 40,400,875 |
| 2024-11-20 | 4.110 | 4.260 | 4.090 | 4.220 | 4.220 | 37,609,406 |
| 2024-11-19 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 28,878,203 |
| 2024-11-18 | 4.000 | 4.110 | 3.980 | 3.980 | 3.980 | 29,314,585 |
| 2024-11-15 | 4.000 | 4.060 | 3.960 | 3.970 | 3.970 | 17,392,443 |
| 2024-11-14 | 4.120 | 4.140 | 4.000 | 4.020 | 4.020 | 25,331,703 |
| 2024-11-13 | 4.130 | 4.190 | 4.070 | 4.130 | 4.130 | 21,629,374 |
| 2024-11-12 | 4.190 | 4.230 | 4.110 | 4.160 | 4.160 | 28,584,007 |
| 2024-11-11 | 4.150 | 4.190 | 4.120 | 4.190 | 4.190 | 22,823,717 |
| 2024-11-08 | 4.250 | 4.270 | 4.150 | 4.170 | 4.170 | 28,291,122 |
| 2024-11-07 | 4.080 | 4.230 | 4.080 | 4.220 | 4.220 | 29,371,510 |
| 2024-11-06 | 4.130 | 4.180 | 4.090 | 4.120 | 4.120 | 26,627,460 |
| 2024-11-05 | 4.060 | 4.130 | 4.050 | 4.130 | 4.130 | 25,617,601 |
| 2024-11-04 | 4.020 | 4.070 | 4.010 | 4.070 | 4.070 | 15,214,200 |
| 2024-11-01 | 4.030 | 4.120 | 4.020 | 4.040 | 4.040 | 26,173,102 |
| 2024-10-31 | 4.010 | 4.090 | 3.990 | 4.060 | 4.060 | 23,282,496 |
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.