Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.300	14.880	14.230	14.600	14.524	7,338,052
2024-04-24	13.720	14.380	13.720	14.360	14.285	6,804,367
2024-04-23	13.830	14.150	13.700	13.820	13.748	4,914,290
2024-04-22	14.070	14.380	13.580	13.720	13.649	6,273,900
2024-04-19	14.310	14.750	14.000	14.450	14.375	9,160,600
2024-04-18	14.300	14.780	14.000	14.330	14.256	10,989,395
2024-04-17	12.800	13.940	12.800	13.940	13.868	7,301,015
2024-04-16	13.980	13.990	12.670	12.670	12.604	8,405,730
2024-04-15	15.100	15.260	13.840	14.080	14.007	8,878,606
2024-04-12	15.700	15.700	15.130	15.170	15.091	5,090,800
2024-04-11	15.600	16.200	15.300	15.570	15.489	7,144,170
2024-04-10	16.450	16.580	15.370	15.790	15.708	7,531,246
2024-04-09	15.680	16.580	15.680	16.470	16.384	8,037,448
2024-04-08	16.560	16.690	15.810	15.830	15.748	10,196,885
2024-04-03	17.400	17.420	16.850	16.850	16.762	13,572,315
2024-04-02	17.340	18.420	16.890	17.850	17.757	21,663,413
2024-04-01	17.650	18.380	17.560	17.710	17.618	23,692,340
2024-03-29	17.910	19.160	17.520	17.790	17.698	26,065,104
2024-03-28	16.440	17.840	16.410	17.420	17.330	25,067,523
2024-03-27	17.200	17.330	16.190	16.220	16.136	14,669,855
2024-03-26	17.010	17.680	16.580	17.500	17.409	14,488,547
2024-03-25	17.920	18.200	16.800	16.850	16.762	14,778,580
2024-03-22	17.350	18.490	16.990	18.210	18.115	22,996,510
2024-03-21	16.930	18.100	16.720	17.880	17.787	20,463,364
2024-03-20	17.320	17.660	16.470	16.920	16.832	14,241,864
2024-03-19	16.240	17.160	16.000	16.770	16.683	15,965,371
2024-03-18	15.530	16.630	15.480	16.410	16.325	14,959,864
2024-03-15	15.200	15.570	15.070	15.530	15.449	5,822,610
2024-03-14	15.360	15.880	15.080	15.300	15.221	7,326,566
2024-03-13	15.420	15.560	15.270	15.360	15.280	7,091,274
2024-03-12	15.090	15.650	14.850	15.500	15.420	10,252,335
2024-03-11	14.800	15.210	14.700	15.090	15.012	6,194,836
2024-03-08	14.480	14.960	14.480	14.880	14.803	5,535,054
2024-03-07	15.260	15.400	14.610	14.630	14.554	7,751,728
2024-03-06	14.980	15.360	14.780	15.150	15.071	8,416,534
2024-03-05	15.360	15.760	15.050	15.100	15.022	9,242,795
2024-03-04	15.050	15.700	14.610	15.640	15.559	15,338,553
2024-03-01	15.200	15.730	15.110	15.200	15.121	16,143,749
2024-02-29	15.140	15.790	14.560	15.780	15.698	15,513,715
2024-02-28	16.490	17.250	15.230	15.320	15.240	24,568,385
2024-02-27	14.100	15.680	14.020	15.680	15.599	13,337,250
2024-02-26	14.630	14.690	14.000	14.250	14.176	8,885,365
2024-02-23	13.480	14.100	13.480	14.050	13.977	8,022,820
2024-02-22	13.300	13.600	13.050	13.600	13.529	7,126,500
2024-02-21	13.150	13.600	12.970	13.210	13.141	10,082,570
2024-02-20	12.350	13.590	12.050	13.470	13.400	8,124,527
2024-02-19	11.870	12.470	11.870	12.350	12.286	5,471,557
2024-02-08	10.640	11.740	10.030	11.670	11.609	8,990,045
2024-02-07	11.520	11.550	10.460	10.670	10.615	6,983,064
2024-02-06	10.480	11.850	10.390	11.450	11.391	9,631,620
2024-02-05	12.460	12.520	11.480	11.480	11.420	6,920,805
2024-02-02	13.540	13.840	12.280	12.760	12.694	6,904,940
2024-02-01	13.900	13.990	13.460	13.580	13.509	5,960,137
2024-01-31	14.370	14.760	13.930	13.930	13.858	4,549,270
2024-01-30	15.260	15.550	14.720	14.730	14.654	3,946,480
2024-01-29	16.220	16.350	15.400	15.400	15.320	4,613,400
2024-01-26	16.300	16.780	16.160	16.360	16.275	4,813,070
2024-01-25	15.880	16.370	15.760	16.320	16.235	3,886,820
2024-01-24	16.110	16.300	15.390	15.990	15.907	3,274,070
2024-01-23	16.010	16.180	15.720	16.060	15.977	3,171,970

← NewerPage 11 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.