Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.900	17.040	15.860	17.020	16.917	5,426,005
2023-04-27	15.860	16.010	15.690	15.730	15.635	1,693,995
2023-04-26	15.590	15.940	15.560	15.870	15.774	1,780,905
2023-04-25	16.080	16.110	15.360	15.650	15.555	3,621,780
2023-04-24	16.500	16.660	16.030	16.140	16.042	2,663,400
2023-04-21	16.630	16.880	16.200	16.260	16.162	4,766,828
2023-04-20	17.660	17.940	16.750	16.890	16.788	5,391,640
2023-04-19	17.710	17.830	17.530	17.580	17.474	2,471,463
2023-04-18	17.430	18.070	17.280	17.780	17.672	4,721,610
2023-04-17	17.430	17.570	17.310	17.440	17.334	2,025,000
2023-04-14	17.350	17.510	17.320	17.420	17.315	2,051,004
2023-04-13	17.900	17.900	17.350	17.400	17.295	3,479,701
2023-04-12	17.600	17.950	17.510	17.910	17.802	4,046,345
2023-04-11	17.410	17.770	17.160	17.650	17.543	3,771,686
2023-04-10	17.400	17.640	17.310	17.490	17.384	2,418,750
2023-04-07	17.480	17.630	17.270	17.420	17.315	3,028,270
2023-04-06	17.250	17.640	17.100	17.500	17.394	2,531,370
2023-04-04	17.710	17.790	17.210	17.280	17.175	3,628,680
2023-04-03	17.600	17.860	17.410	17.800	17.692	2,655,815
2023-03-31	17.580	17.710	17.510	17.650	17.543	2,087,650
2023-03-30	17.560	17.750	17.470	17.620	17.513	2,691,262
2023-03-29	17.540	17.780	17.510	17.520	17.414	3,641,910
2023-03-28	17.910	17.960	17.460	17.530	17.424	5,835,698
2023-03-27	18.310	18.340	17.910	18.000	17.891	5,124,707
2023-03-24	18.000	18.390	17.870	18.390	18.279	5,688,592
2023-03-23	18.010	18.290	17.760	18.050	17.941	5,836,055
2023-03-22	18.210	18.400	17.890	18.010	17.901	7,279,994
2023-03-21	18.130	18.360	17.900	18.250	18.140	4,183,840
2023-03-20	18.910	18.960	18.040	18.090	17.981	7,262,852
2023-03-17	19.450	19.500	18.550	18.900	18.786	6,994,157
2023-03-16	19.900	20.020	19.190	19.220	19.104	6,720,084
2023-03-15	20.230	20.650	20.010	20.100	19.978	5,842,108
2023-03-14	20.830	20.830	19.660	20.080	19.958	9,422,920
2023-03-13	21.310	21.710	20.600	20.970	20.843	7,807,270
2023-03-10	21.200	21.760	20.840	21.350	21.221	9,069,654
2023-03-09	21.160	21.990	20.790	21.810	21.678	14,158,297
2023-03-08	20.590	21.450	20.320	21.160	21.032	11,723,684
2023-03-07	21.970	22.110	20.700	20.810	20.684	13,883,856
2023-03-06	21.060	22.970	20.920	21.950	21.817	22,297,981
2023-03-03	21.000	21.910	20.150	21.800	21.668	23,071,978
2023-03-02	19.160	20.960	19.030	20.960	20.833	12,936,620
2023-03-01	19.190	19.380	18.950	19.050	18.935	2,483,840
2023-02-28	18.890	19.170	18.800	19.000	18.885	1,736,710
2023-02-27	19.070	19.250	18.830	18.940	18.825	2,490,000
2023-02-24	19.090	19.370	19.000	19.100	18.984	2,528,975
2023-02-23	18.940	19.350	18.940	19.180	19.064	2,428,222
2023-02-22	19.230	19.440	18.840	18.980	18.865	3,008,370
2023-02-21	18.780	19.600	18.520	19.190	19.074	5,522,745
2023-02-20	18.450	18.770	18.010	18.670	18.557	3,060,890
2023-02-17	18.750	18.820	18.200	18.270	18.159	3,417,000
2023-02-16	19.480	19.490	18.580	18.750	18.637	3,413,160
2023-02-15	19.100	19.760	19.030	19.390	19.273	4,183,840
2023-02-14	18.990	19.140	18.800	19.060	18.945	2,163,670
2023-02-13	18.700	19.150	18.700	19.010	18.895	2,867,200
2023-02-10	19.180	19.300	18.500	18.770	18.656	4,056,820
2023-02-09	18.230	19.260	18.110	18.980	18.865	5,928,506
2023-02-08	17.780	18.750	17.780	18.230	18.120	2,388,160
2023-02-07	18.100	18.230	17.900	18.090	17.981	1,559,440
2023-02-06	18.200	18.240	17.950	18.060	17.951	1,156,225
2023-02-03	18.250	18.300	17.840	18.280	18.169	1,821,272

← NewerPage 15 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.