Shenzhen WOTE Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.070	14.690	13.870	14.220	14.152	8,768,715
2024-07-23	14.460	14.840	14.100	14.140	14.072	8,884,555
2024-07-22	14.520	14.620	14.350	14.420	14.351	7,115,180
2024-07-19	14.650	14.940	14.540	14.630	14.560	11,296,169
2024-07-18	14.170	15.050	13.890	14.780	14.709	17,143,154
2024-07-17	14.780	15.100	14.330	14.380	14.311	15,613,182
2024-07-16	13.760	15.160	13.580	14.610	14.540	13,876,436
2024-07-15	14.080	14.140	13.770	13.780	13.714	4,306,100
2024-07-12	14.290	14.420	14.030	14.140	14.072	5,474,700
2024-07-11	14.330	14.390	14.130	14.300	14.232	7,031,970
2024-07-10	14.500	14.550	13.890	13.960	13.893	9,075,110
2024-07-09	13.480	14.540	13.320	14.440	14.371	12,496,795
2024-07-08	13.790	14.010	13.380	13.480	13.416	5,836,100
2024-07-05	13.980	14.010	13.600	13.940	13.873	7,507,070
2024-07-04	14.270	14.600	14.030	14.100	14.033	9,033,670
2024-07-03	14.750	14.900	14.370	14.510	14.441	12,821,600
2024-07-02	14.630	15.230	14.390	14.500	14.431	13,475,607
2024-07-01	13.620	14.680	13.520	14.420	14.351	14,688,170
2024-06-28	13.400	13.810	13.310	13.620	13.555	6,583,437
2024-06-27	13.760	13.780	13.390	13.400	13.336	5,129,000
2024-06-26	13.450	13.920	13.180	13.850	13.784	7,091,091
2024-06-25	13.490	13.850	13.410	13.560	13.495	6,321,870
2024-06-24	14.080	14.150	13.410	13.480	13.416	9,459,175
2024-06-21	14.170	14.400	13.720	14.330	14.261	6,565,891
2024-06-20	15.020	15.020	14.150	14.150	14.082	12,383,400
2024-06-19	14.980	15.330	14.710	15.020	14.948	16,390,391
2024-06-18	14.590	14.970	14.550	14.860	14.789	12,090,521
2024-06-17	14.430	14.550	14.250	14.330	14.261	6,371,370
2024-06-14	14.440	14.690	14.300	14.580	14.510	6,467,100
2024-06-13	14.670	14.780	14.290	14.470	14.401	8,926,881
2024-06-12	14.350	14.660	14.270	14.620	14.550	9,741,460
2024-06-11	14.000	14.370	13.380	14.350	14.281	9,531,789
2024-06-07	14.230	14.380	13.830	14.090	14.023	11,389,840
2024-06-06	15.000	15.220	13.900	13.960	13.893	23,314,970
2024-06-05	16.410	16.540	15.170	15.310	15.237	25,290,397
2024-06-04	16.400	17.900	16.200	16.860	16.779	29,031,931
2024-06-03	16.370	16.790	15.900	16.680	16.600	21,504,433
2024-05-31	16.030	16.600	16.010	16.180	16.103	18,633,629
2024-05-30	16.640	17.060	16.240	16.250	16.172	22,903,929
2024-05-29	16.540	17.990	16.420	17.000	16.912	36,292,496
2024-05-28	15.630	17.100	15.560	17.050	16.961	40,007,155
2024-05-27	17.600	17.600	16.250	16.350	16.265	49,105,358
2024-05-24	18.050	18.050	17.500	18.050	17.956	24,411,557
2024-05-23	15.200	16.410	15.200	16.410	16.325	19,465,279
2024-05-22	14.900	14.980	14.690	14.920	14.843	4,922,670
2024-05-21	15.450	15.450	14.820	14.930	14.852	8,292,450
2024-05-20	15.820	15.850	15.320	15.500	15.420	9,556,254
2024-05-17	15.200	15.820	15.190	15.790	15.708	11,069,740
2024-05-16	15.160	15.520	15.160	15.270	15.191	6,928,850
2024-05-15	15.340	15.470	15.100	15.140	15.061	6,781,450
2024-05-14	15.360	15.700	15.160	15.220	15.141	8,269,866
2024-05-13	15.910	16.030	15.230	15.260	15.181	13,554,859
2024-05-10	16.650	16.750	16.060	16.110	16.026	13,934,795
2024-05-09	16.810	17.160	16.640	16.860	16.772	13,816,416
2024-05-08	16.360	17.250	16.160	17.250	17.160	20,276,622
2024-05-07	16.900	17.100	16.400	16.670	16.583	17,402,455
2024-05-06	16.500	17.500	16.500	17.030	16.942	22,509,005
2024-04-30	15.150	16.500	14.900	16.210	16.126	17,996,412
2024-04-29	14.590	15.170	14.450	15.170	15.091	8,181,655
2024-04-26	14.630	15.000	14.480	14.590	14.514	9,648,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0750 CNY
2025-05-30	0.0420 CNY
2024-05-30	0.0070 CNY
2023-05-19	0.0150 CNY
2022-06-22	0.0600 CNY
2021-05-13	0.1000 CNY
2020-06-09	0.0800 CNY
2019-05-29	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.