Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.960 | 4.050 | 3.960 | 4.010 | 4.010 | 21,092,100 |
| 2024-10-29 | 4.170 | 4.180 | 3.980 | 4.000 | 4.000 | 35,515,207 |
| 2024-10-28 | 3.940 | 4.150 | 3.930 | 4.140 | 4.140 | 45,156,752 |
| 2024-10-25 | 3.830 | 3.940 | 3.810 | 3.940 | 3.940 | 31,347,932 |
| 2024-10-24 | 3.830 | 3.980 | 3.760 | 3.870 | 3.870 | 39,575,614 |
| 2024-10-23 | 3.780 | 3.860 | 3.750 | 3.820 | 3.820 | 23,807,197 |
| 2024-10-22 | 3.720 | 3.770 | 3.700 | 3.770 | 3.770 | 21,867,760 |
| 2024-10-21 | 3.800 | 3.820 | 3.710 | 3.720 | 3.720 | 29,407,309 |
| 2024-10-18 | 3.680 | 3.830 | 3.620 | 3.760 | 3.760 | 32,909,356 |
| 2024-10-17 | 3.770 | 3.790 | 3.670 | 3.680 | 3.680 | 21,610,489 |
| 2024-10-16 | 3.710 | 3.800 | 3.700 | 3.760 | 3.760 | 18,716,571 |
| 2024-10-15 | 3.860 | 3.880 | 3.730 | 3.740 | 3.740 | 27,381,400 |
| 2024-10-14 | 3.830 | 3.880 | 3.770 | 3.850 | 3.850 | 23,327,292 |
| 2024-10-11 | 3.930 | 3.950 | 3.780 | 3.820 | 3.820 | 22,259,361 |
| 2024-10-10 | 3.910 | 4.030 | 3.860 | 3.910 | 3.910 | 34,215,012 |
| 2024-10-09 | 4.240 | 4.240 | 3.880 | 3.910 | 3.910 | 51,860,279 |
| 2024-10-08 | 4.440 | 4.440 | 4.100 | 4.260 | 4.260 | 74,204,303 |
| 2024-09-30 | 3.920 | 4.100 | 3.840 | 4.040 | 4.040 | 67,829,007 |
| 2024-09-27 | 3.630 | 3.750 | 3.620 | 3.730 | 3.730 | 19,597,800 |
| 2024-09-26 | 3.440 | 3.600 | 3.420 | 3.600 | 3.600 | 22,797,145 |
| 2024-09-25 | 3.410 | 3.510 | 3.400 | 3.440 | 3.440 | 24,748,668 |
| 2024-09-24 | 3.220 | 3.360 | 3.210 | 3.360 | 3.360 | 21,128,931 |
| 2024-09-23 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 6,302,330 |
| 2024-09-20 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 9,311,200 |
| 2024-09-19 | 3.130 | 3.250 | 3.110 | 3.230 | 3.230 | 17,398,000 |
| 2024-09-18 | 3.120 | 3.140 | 3.070 | 3.120 | 3.120 | 8,065,546 |
| 2024-09-13 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 6,714,400 |
| 2024-09-12 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 6,974,572 |
| 2024-09-11 | 3.160 | 3.170 | 3.120 | 3.160 | 3.160 | 9,406,014 |
| 2024-09-10 | 3.200 | 3.210 | 3.120 | 3.170 | 3.170 | 10,803,700 |
| 2024-09-09 | 3.210 | 3.240 | 3.180 | 3.190 | 3.190 | 7,304,343 |
| 2024-09-06 | 3.270 | 3.280 | 3.210 | 3.220 | 3.220 | 8,120,000 |
| 2024-09-05 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 8,420,900 |
| 2024-09-04 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 6,887,900 |
| 2024-09-03 | 3.310 | 3.370 | 3.290 | 3.300 | 3.300 | 10,371,500 |
| 2024-09-02 | 3.360 | 3.390 | 3.310 | 3.330 | 3.330 | 9,859,800 |
| 2024-08-30 | 3.320 | 3.400 | 3.290 | 3.360 | 3.360 | 17,677,300 |
| 2024-08-29 | 3.240 | 3.320 | 3.230 | 3.310 | 3.310 | 8,925,223 |
| 2024-08-28 | 3.240 | 3.270 | 3.210 | 3.260 | 3.260 | 6,513,887 |
| 2024-08-27 | 3.250 | 3.260 | 3.210 | 3.240 | 3.240 | 8,318,900 |
| 2024-08-26 | 3.200 | 3.280 | 3.190 | 3.260 | 3.260 | 11,979,832 |
| 2024-08-23 | 3.180 | 3.230 | 3.170 | 3.180 | 3.180 | 7,401,700 |
| 2024-08-22 | 3.240 | 3.260 | 3.160 | 3.180 | 3.180 | 11,439,400 |
| 2024-08-21 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 9,927,700 |
| 2024-08-20 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 11,899,887 |
| 2024-08-19 | 3.350 | 3.400 | 3.330 | 3.330 | 3.330 | 8,507,710 |
| 2024-08-16 | 3.380 | 3.430 | 3.350 | 3.360 | 3.360 | 10,439,500 |
| 2024-08-15 | 3.370 | 3.430 | 3.340 | 3.390 | 3.390 | 9,651,020 |
| 2024-08-14 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 6,397,800 |
| 2024-08-13 | 3.390 | 3.420 | 3.350 | 3.420 | 3.420 | 6,596,520 |
| 2024-08-12 | 3.410 | 3.430 | 3.370 | 3.380 | 3.380 | 6,828,124 |
| 2024-08-09 | 3.460 | 3.490 | 3.420 | 3.420 | 3.420 | 6,518,094 |
| 2024-08-08 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 8,996,900 |
| 2024-08-07 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 8,194,300 |
| 2024-08-06 | 3.430 | 3.480 | 3.390 | 3.430 | 3.430 | 9,135,200 |
| 2024-08-05 | 3.490 | 3.540 | 3.400 | 3.400 | 3.400 | 13,072,520 |
| 2024-08-02 | 3.530 | 3.570 | 3.500 | 3.510 | 3.510 | 10,476,203 |
| 2024-08-01 | 3.560 | 3.620 | 3.510 | 3.550 | 3.550 | 11,822,117 |
| 2024-07-31 | 3.430 | 3.570 | 3.410 | 3.560 | 3.560 | 19,512,683 |
| 2024-07-30 | 3.390 | 3.430 | 3.360 | 3.430 | 3.430 | 8,862,800 |
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.