Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.270	17.280	15.890	16.030	15.947	4,905,000
2024-01-19	17.550	17.700	17.150	17.150	17.061	3,012,340
2024-01-18	17.510	17.780	17.050	17.560	17.469	5,638,900
2024-01-17	18.930	18.930	17.810	17.820	17.727	6,011,470
2024-01-16	18.700	18.820	18.240	18.710	18.613	3,297,100
2024-01-15	18.780	19.000	18.450	18.730	18.633	3,045,700
2024-01-12	19.010	19.080	18.660	18.820	18.722	3,582,900
2024-01-11	17.920	19.040	17.900	18.980	18.881	8,505,182
2024-01-10	18.580	18.700	17.990	17.990	17.897	5,270,200
2024-01-09	18.600	18.920	18.450	18.680	18.583	4,279,790
2024-01-08	19.270	19.270	18.600	18.600	18.503	4,249,800
2024-01-05	19.970	20.100	19.220	19.270	19.170	5,571,300
2024-01-04	20.130	20.260	19.880	19.910	19.807	4,372,600
2024-01-03	20.170	20.460	19.910	20.300	20.195	6,539,520
2024-01-02	20.550	20.800	20.370	20.410	20.304	7,588,900
2023-12-29	19.750	20.570	19.690	20.490	20.384	10,721,310
2023-12-28	19.350	20.000	19.030	19.750	19.647	9,198,805
2023-12-27	19.530	19.660	18.800	19.270	19.170	10,291,268
2023-12-26	20.300	20.650	19.510	19.720	19.618	13,349,400
2023-12-25	20.080	20.550	19.670	20.340	20.234	12,216,222
2023-12-22	20.130	20.630	19.870	20.120	20.015	14,614,515
2023-12-21	19.620	20.280	19.500	20.160	20.055	15,094,537
2023-12-20	20.960	21.730	20.310	20.600	20.493	23,864,167
2023-12-19	19.900	21.880	19.710	20.810	20.702	25,214,720
2023-12-18	19.100	20.310	19.100	19.920	19.817	12,507,030
2023-12-15	18.910	19.580	18.770	19.200	19.100	5,264,330
2023-12-14	19.310	19.400	18.910	18.950	18.852	5,348,491
2023-12-13	18.730	19.710	18.450	19.440	19.339	9,127,811
2023-12-12	18.800	18.860	18.310	18.770	18.673	4,390,300
2023-12-11	18.520	18.900	18.520	18.740	18.643	2,635,970
2023-12-08	18.640	18.920	18.500	18.620	18.523	3,187,245
2023-12-07	18.970	19.240	18.370	18.620	18.523	6,538,370
2023-12-06	19.000	19.280	18.870	19.080	18.981	2,830,100
2023-12-05	19.130	19.350	18.910	18.970	18.871	3,453,020
2023-12-04	19.290	19.370	19.080	19.160	19.060	3,027,870
2023-12-01	19.280	19.360	19.100	19.300	19.200	2,765,020
2023-11-30	19.660	19.780	19.090	19.330	19.230	4,583,200
2023-11-29	19.880	20.050	19.600	19.660	19.558	3,864,199
2023-11-28	19.750	20.030	19.610	19.910	19.807	3,678,615
2023-11-27	19.670	19.820	19.370	19.750	19.647	3,665,420
2023-11-24	19.810	20.070	19.420	19.600	19.498	4,943,275
2023-11-23	19.570	20.020	19.530	19.930	19.826	5,365,825
2023-11-22	20.210	20.310	19.540	19.570	19.468	9,627,485
2023-11-21	21.100	21.120	20.350	20.410	20.304	10,370,631
2023-11-20	21.320	21.590	20.960	21.210	21.100	9,243,026
2023-11-17	20.860	21.850	20.600	21.360	21.249	10,108,009
2023-11-16	22.000	22.000	20.880	20.920	20.811	12,016,440
2023-11-15	21.130	21.350	20.870	21.270	21.160	10,601,250
2023-11-14	20.330	21.690	20.160	21.160	21.050	17,080,266
2023-11-13	20.480	20.510	20.150	20.330	20.224	5,858,830
2023-11-10	20.170	20.900	19.990	20.480	20.374	8,029,899
2023-11-09	20.940	21.150	20.280	20.410	20.304	11,076,650
2023-11-08	20.370	21.510	19.890	21.270	21.160	18,574,365
2023-11-07	20.350	20.650	20.020	20.500	20.394	10,622,275
2023-11-06	20.250	20.700	20.160	20.600	20.493	12,421,074
2023-11-03	21.030	21.400	20.330	20.500	20.394	18,867,904
2023-11-02	19.750	20.850	19.610	20.710	20.602	21,830,196
2023-11-01	19.300	21.200	19.290	20.120	20.015	16,819,260
2023-10-31	19.880	20.180	19.230	19.410	19.309	12,280,540
2023-10-30	19.730	20.150	19.380	20.100	19.996	15,958,735

← NewerPage 12 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.