Anhui Wanwei Updated High-tech Material Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.010 | 5.130 | 4.900 | 5.130 | 5.130 | 33,870,727 |
| 2026-10-22 | 5.090 | 5.130 | 5.050 | 5.050 | 5.050 | 16,798,500 |
| 2026-10-21 | 5.080 | 5.140 | 5.060 | 5.100 | 5.100 | 15,068,572 |
| 2026-10-20 | 5.040 | 5.090 | 5.010 | 5.070 | 5.070 | 14,456,300 |
| 2026-10-19 | 5.020 | 5.080 | 5.010 | 5.050 | 5.050 | 18,993,010 |
| 2026-10-16 | 5.130 | 5.150 | 5.020 | 5.060 | 5.060 | 22,990,305 |
| 2026-10-15 | 5.140 | 5.150 | 5.040 | 5.050 | 5.050 | 26,924,518 |
| 2026-10-14 | 5.310 | 5.340 | 5.220 | 5.230 | 5.230 | 19,910,800 |
| 2026-10-13 | 5.360 | 5.390 | 5.230 | 5.330 | 5.330 | 28,926,621 |
| 2026-10-12 | 5.510 | 5.530 | 5.370 | 5.400 | 5.400 | 25,987,475 |
| 2026-10-09 | 5.360 | 5.600 | 5.310 | 5.540 | 5.540 | 48,913,800 |
| 2026-10-08 | 5.340 | 5.450 | 5.330 | 5.360 | 5.360 | 22,925,622 |
| 2026-09-30 | 5.370 | 5.390 | 5.330 | 5.340 | 5.340 | 17,192,374 |
| 2026-09-29 | 5.310 | 5.360 | 5.290 | 5.350 | 5.350 | 18,068,633 |
| 2026-09-28 | 5.510 | 5.520 | 5.310 | 5.350 | 5.350 | 33,522,110 |
| 2026-09-24 | 5.670 | 5.670 | 5.530 | 5.540 | 5.540 | 33,631,440 |
| 2026-09-23 | 5.620 | 5.800 | 5.580 | 5.710 | 5.710 | 50,575,143 |
| 2026-09-22 | 5.680 | 5.750 | 5.610 | 5.620 | 5.620 | 35,862,774 |
| 2026-09-21 | 5.560 | 5.770 | 5.560 | 5.660 | 5.660 | 54,271,303 |
| 2026-09-18 | 5.480 | 5.530 | 5.470 | 5.510 | 5.510 | 22,595,034 |
| 2026-09-17 | 5.530 | 5.610 | 5.440 | 5.460 | 5.460 | 28,345,797 |
| 2026-09-16 | 5.490 | 5.590 | 5.460 | 5.570 | 5.570 | 26,236,422 |
| 2026-09-15 | 5.580 | 5.610 | 5.500 | 5.520 | 5.520 | 20,285,091 |
| 2026-09-14 | 5.440 | 5.600 | 5.410 | 5.590 | 5.590 | 27,571,685 |
| 2026-09-11 | 5.500 | 5.530 | 5.350 | 5.470 | 5.470 | 36,425,018 |
| 2026-09-10 | 5.610 | 5.620 | 5.550 | 5.560 | 5.560 | 19,703,200 |
| 2026-09-09 | 5.590 | 5.670 | 5.580 | 5.640 | 5.640 | 23,438,836 |
| 2026-09-08 | 5.570 | 5.640 | 5.550 | 5.610 | 5.610 | 26,694,190 |
| 2026-09-07 | 5.570 | 5.610 | 5.520 | 5.570 | 5.570 | 23,988,296 |
| 2026-09-04 | 5.690 | 5.720 | 5.550 | 5.570 | 5.570 | 29,574,874 |
| 2026-09-03 | 5.720 | 5.760 | 5.620 | 5.650 | 5.650 | 23,702,709 |
| 2026-09-02 | 5.830 | 5.850 | 5.660 | 5.700 | 5.700 | 31,656,903 |
| 2026-09-01 | 5.880 | 5.920 | 5.840 | 5.860 | 5.860 | 27,345,046 |
| 2026-08-31 | 5.880 | 5.900 | 5.770 | 5.880 | 5.880 | 39,961,013 |
| 2026-08-28 | 5.860 | 6.030 | 5.800 | 5.930 | 5.930 | 54,900,192 |
| 2026-08-27 | 5.740 | 5.840 | 5.700 | 5.840 | 5.840 | 33,042,899 |
| 2026-08-26 | 5.650 | 5.770 | 5.650 | 5.740 | 5.740 | 26,106,952 |
| 2026-08-25 | 5.620 | 5.720 | 5.600 | 5.680 | 5.680 | 28,348,843 |
| 2026-08-24 | 5.800 | 5.810 | 5.540 | 5.630 | 5.630 | 49,978,024 |
| 2026-08-21 | 5.800 | 5.850 | 5.680 | 5.800 | 5.800 | 36,810,917 |
| 2026-08-20 | 5.870 | 5.990 | 5.840 | 5.860 | 5.860 | 30,344,408 |
| 2026-08-19 | 5.980 | 6.010 | 5.800 | 5.850 | 5.850 | 54,307,267 |
| 2026-08-18 | 6.040 | 6.070 | 5.960 | 5.980 | 5.980 | 31,568,004 |
| 2026-08-17 | 6.000 | 6.050 | 5.930 | 6.040 | 6.040 | 34,635,226 |
| 2026-08-14 | 5.980 | 6.010 | 5.890 | 5.980 | 5.980 | 39,164,822 |
| 2026-08-13 | 6.120 | 6.240 | 5.970 | 5.980 | 5.980 | 59,546,960 |
| 2026-08-12 | 6.050 | 6.160 | 5.980 | 6.100 | 6.100 | 42,678,946 |
| 2026-08-11 | 6.100 | 6.220 | 5.990 | 6.080 | 6.080 | 59,213,579 |
| 2026-08-10 | 6.110 | 6.170 | 6.000 | 6.050 | 6.050 | 48,406,272 |
| 2026-08-07 | 5.990 | 6.200 | 5.960 | 6.130 | 6.130 | 87,282,478 |
| 2026-08-06 | 5.900 | 6.010 | 5.860 | 5.940 | 5.940 | 45,451,950 |
| 2026-08-05 | 5.810 | 6.030 | 5.780 | 5.970 | 5.970 | 60,494,508 |
| 2026-08-04 | 5.810 | 5.860 | 5.770 | 5.830 | 5.830 | 38,699,823 |
| 2026-08-03 | 5.700 | 5.820 | 5.630 | 5.780 | 5.780 | 41,956,244 |
| 2026-07-31 | 5.950 | 6.020 | 5.750 | 5.760 | 5.760 | 70,444,577 |
| 2026-07-30 | 5.920 | 6.050 | 5.770 | 5.840 | 5.840 | 66,121,039 |
| 2026-07-29 | 5.710 | 5.940 | 5.640 | 5.940 | 5.940 | 59,575,767 |
| 2026-07-28 | 5.580 | 5.710 | 5.550 | 5.690 | 5.690 | 42,847,591 |
| 2026-07-27 | 5.410 | 5.720 | 5.410 | 5.660 | 5.660 | 49,925,444 |
| 2026-07-24 | 5.500 | 5.530 | 5.410 | 5.450 | 5.450 | 38,311,376 |
Page 1 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.