Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.730	20.150	19.380	20.100	19.996	15,958,735
2023-10-27	21.430	22.000	19.880	20.380	20.274	33,265,352
2023-10-26	19.700	22.090	19.680	22.090	21.975	20,147,567
2023-10-25	20.000	20.370	19.650	20.080	19.976	20,246,845
2023-10-24	18.280	20.110	18.250	20.110	20.006	13,613,825
2023-10-23	17.760	18.590	17.760	18.280	18.185	6,223,270
2023-10-20	18.100	18.420	17.930	18.040	17.946	4,728,904
2023-10-19	18.340	18.610	18.100	18.170	18.076	3,457,900
2023-10-18	18.880	18.890	18.300	18.320	18.225	3,344,200
2023-10-17	19.300	19.350	18.840	18.970	18.871	4,091,175
2023-10-16	19.490	19.550	19.190	19.260	19.160	4,348,370
2023-10-13	19.350	19.860	19.230	19.580	19.478	5,109,800
2023-10-12	19.500	19.780	19.270	19.450	19.349	5,025,090
2023-10-11	19.030	19.780	19.030	19.560	19.458	7,900,504
2023-10-10	19.040	19.380	18.860	19.100	19.001	7,227,279
2023-10-09	18.700	19.260	18.670	19.040	18.941	9,734,699
2023-09-28	17.520	18.460	17.520	18.360	18.265	7,302,740
2023-09-27	17.770	17.850	17.500	17.520	17.429	3,698,330
2023-09-26	17.970	17.970	17.590	17.770	17.678	3,738,996
2023-09-25	17.430	18.230	17.430	18.090	17.996	6,401,480
2023-09-22	17.090	17.560	17.030	17.540	17.449	4,043,400
2023-09-21	17.100	17.470	17.000	17.220	17.131	3,450,396
2023-09-20	17.190	17.550	17.120	17.130	17.041	4,227,660
2023-09-19	17.920	18.020	17.240	17.290	17.200	9,560,930
2023-09-18	17.560	18.650	17.210	18.030	17.936	13,709,840
2023-09-15	19.220	19.220	17.750	17.810	17.718	22,305,395
2023-09-14	21.010	21.010	19.200	19.550	19.448	28,322,180
2023-09-13	18.930	19.200	18.300	19.100	19.001	7,244,580
2023-09-12	18.890	19.620	18.780	19.330	19.230	7,461,000
2023-09-11	18.190	19.500	18.190	19.130	19.031	8,037,425
2023-09-08	18.330	18.350	18.020	18.190	18.096	1,991,200
2023-09-07	18.800	18.970	18.200	18.240	18.145	2,899,550
2023-09-06	18.500	18.950	18.400	18.870	18.772	3,117,585
2023-09-05	18.180	18.660	18.070	18.600	18.503	4,442,280
2023-09-04	18.090	18.190	17.940	18.100	18.006	1,571,510
2023-09-01	18.030	18.240	17.940	18.000	17.907	1,512,570
2023-08-31	18.320	18.320	17.980	18.100	18.006	1,692,380
2023-08-30	17.490	18.260	17.410	18.200	18.105	3,694,940
2023-08-29	16.840	17.520	16.650	17.510	17.419	2,804,550
2023-08-28	17.130	17.470	16.630	16.680	16.593	1,987,990
2023-08-25	16.790	16.870	16.410	16.460	16.375	1,471,617
2023-08-24	16.800	17.070	16.480	16.850	16.762	1,471,220
2023-08-23	17.130	17.130	16.730	16.740	16.653	866,100
2023-08-22	17.120	17.320	16.650	17.100	17.011	2,713,610
2023-08-21	17.490	17.620	17.120	17.120	17.031	1,298,200
2023-08-18	17.780	17.960	17.470	17.470	17.379	1,299,185
2023-08-17	17.300	17.940	17.100	17.740	17.648	2,019,500
2023-08-16	17.120	17.460	17.020	17.290	17.200	1,509,040
2023-08-15	17.300	17.360	17.060	17.150	17.061	1,071,675
2023-08-14	17.260	17.470	17.000	17.280	17.190	1,442,355
2023-08-11	17.830	17.830	17.390	17.400	17.310	1,505,285
2023-08-10	17.850	17.990	17.730	17.760	17.668	1,138,010
2023-08-09	17.900	17.990	17.770	17.910	17.817	1,874,210
2023-08-08	17.890	18.170	17.680	17.990	17.897	2,719,747
2023-08-07	18.800	19.000	17.550	17.800	17.708	6,407,470
2023-08-04	19.080	19.390	18.770	18.830	18.732	2,989,210
2023-08-03	19.340	19.460	18.910	19.080	18.981	1,801,470
2023-08-02	19.500	19.650	19.350	19.400	19.299	2,801,750
2023-08-01	19.060	20.040	18.980	19.480	19.379	6,990,899
2023-07-31	18.190	19.090	18.100	19.010	18.911	4,821,025

← NewerPage 13 of 21 · 1,217 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.