Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.770	18.110	17.740	18.080	17.986	2,030,210
2023-07-27	18.340	18.380	17.880	17.910	17.817	2,421,005
2023-07-26	18.490	18.630	18.260	18.310	18.215	2,216,975
2023-07-25	18.440	18.700	18.330	18.490	18.394	2,208,769
2023-07-24	18.450	18.540	18.180	18.400	18.304	2,283,995
2023-07-21	19.000	19.090	18.400	18.450	18.354	3,975,600
2023-07-20	19.140	19.400	18.900	18.900	18.802	3,070,390
2023-07-19	19.310	19.670	18.930	19.020	18.921	3,455,925
2023-07-18	19.100	19.400	18.830	19.380	19.279	4,977,559
2023-07-17	18.930	18.930	18.590	18.870	18.772	2,069,940
2023-07-14	18.780	19.060	18.550	18.940	18.842	3,011,955
2023-07-13	19.000	19.120	18.720	18.800	18.702	4,174,475
2023-07-12	19.470	19.600	18.910	18.940	18.842	5,885,000
2023-07-11	19.400	19.650	19.200	19.570	19.468	3,878,642
2023-07-10	19.540	19.990	19.360	19.370	19.269	5,094,619
2023-07-07	19.980	19.980	19.450	19.470	19.369	7,724,469
2023-07-06	20.620	20.900	19.750	20.030	19.926	12,655,114
2023-07-05	20.330	21.790	20.030	20.800	20.692	19,909,430
2023-07-04	19.380	20.500	19.140	20.380	20.274	11,864,329
2023-07-03	20.100	21.000	19.570	19.660	19.558	14,420,059
2023-06-30	19.360	21.330	19.000	20.280	20.175	18,448,714
2023-06-29	18.860	19.490	18.350	19.390	19.289	12,522,347
2023-06-28	18.780	19.190	18.410	18.860	18.762	7,067,312
2023-06-27	18.200	18.850	18.030	18.850	18.752	5,654,600
2023-06-26	18.700	18.870	18.110	18.310	18.215	4,833,526
2023-06-21	18.160	19.490	17.800	18.680	18.583	9,488,632
2023-06-20	18.220	18.350	17.950	17.990	17.897	2,174,490
2023-06-19	18.120	18.710	18.080	18.250	18.155	3,893,286
2023-06-16	18.070	18.160	17.710	17.820	17.727	2,929,316
2023-06-15	18.100	18.170	17.920	18.060	17.966	1,414,855
2023-06-14	17.720	18.390	17.480	18.170	18.076	2,793,300
2023-06-13	17.790	17.960	17.600	17.800	17.708	1,210,820
2023-06-12	17.600	17.860	17.500	17.790	17.698	1,178,700
2023-06-09	17.820	17.890	17.450	17.710	17.618	2,118,093
2023-06-08	17.730	17.950	17.460	17.780	17.688	2,433,306
2023-06-07	18.100	18.100	17.750	17.830	17.737	1,893,906
2023-06-06	18.550	18.710	18.070	18.110	18.016	2,734,520
2023-06-05	18.360	18.900	18.270	18.500	18.404	3,924,865
2023-06-02	17.840	18.800	17.650	18.360	18.265	6,167,320
2023-06-01	17.790	17.850	17.550	17.720	17.628	1,370,437
2023-05-31	17.900	17.900	17.530	17.610	17.519	1,851,403
2023-05-30	17.740	17.920	17.600	17.820	17.727	1,638,400
2023-05-29	18.050	18.130	17.710	17.830	17.737	2,185,445
2023-05-26	18.090	18.090	17.720	18.000	17.907	2,038,600
2023-05-25	17.920	18.120	17.730	17.930	17.837	3,040,059
2023-05-24	17.650	18.080	17.490	17.820	17.727	2,534,136
2023-05-23	17.600	17.880	17.500	17.650	17.558	1,851,630
2023-05-22	17.650	17.770	17.470	17.620	17.528	1,744,310
2023-05-19	17.310	17.660	17.210	17.510	17.419	1,706,640
2023-05-18	17.120	17.730	16.980	17.380	17.275	2,665,576
2023-05-17	16.930	17.130	16.680	17.110	17.006	1,778,485
2023-05-16	16.760	17.000	16.670	16.870	16.768	1,247,586
2023-05-15	16.480	16.870	16.450	16.860	16.758	1,366,531
2023-05-12	16.730	16.890	16.520	16.520	16.420	1,288,733
2023-05-11	16.960	16.960	16.720	16.870	16.768	844,800
2023-05-10	16.730	16.870	16.660	16.830	16.728	1,335,350
2023-05-09	17.150	17.150	16.610	16.730	16.629	2,142,840
2023-05-08	17.070	17.180	16.690	17.030	16.927	2,156,340
2023-05-05	17.300	17.360	16.660	16.810	16.708	2,465,350
2023-05-04	17.000	17.290	16.790	17.180	17.076	3,602,350

← NewerPage 14 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.