Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.360	18.370	18.100	18.260	18.149	1,541,540
2023-02-01	18.260	18.330	18.020	18.300	18.189	2,422,740
2023-01-31	18.100	18.310	17.860	18.250	18.140	2,412,775
2023-01-30	17.670	18.180	17.670	18.080	17.971	3,385,331
2023-01-20	17.310	17.600	17.210	17.530	17.424	1,940,830
2023-01-19	17.510	17.620	17.350	17.430	17.325	1,771,730
2023-01-18	17.620	17.700	17.500	17.640	17.533	1,605,624
2023-01-17	17.500	17.690	17.300	17.620	17.513	3,210,230
2023-01-16	17.370	17.730	17.190	17.460	17.354	2,581,042
2023-01-13	17.330	17.480	17.250	17.390	17.285	1,676,900
2023-01-12	17.250	17.500	17.020	17.390	17.285	2,207,000
2023-01-11	17.810	17.810	17.050	17.100	16.997	2,008,700
2023-01-10	17.550	17.660	17.330	17.490	17.384	1,696,550
2023-01-09	17.600	17.760	17.320	17.690	17.583	2,842,250
2023-01-06	17.160	17.780	17.090	17.480	17.374	3,432,370
2023-01-05	16.600	17.510	16.460	17.200	17.096	4,030,450
2023-01-04	16.790	16.910	16.550	16.600	16.500	2,065,650
2023-01-03	16.440	17.000	16.300	16.750	16.649	3,057,410
2022-12-30	16.080	16.670	15.780	16.580	16.480	4,175,055
2022-12-29	15.760	16.120	15.760	15.990	15.893	1,747,010
2022-12-28	16.180	16.330	15.000	15.990	15.893	2,470,370
2022-12-27	16.720	16.890	16.110	16.270	16.172	3,101,010
2022-12-26	15.980	16.740	15.860	16.720	16.619	3,785,900
2022-12-23	15.650	16.130	15.460	15.980	15.883	2,528,945
2022-12-22	16.100	16.110	15.440	15.670	15.575	2,773,540
2022-12-21	16.200	16.260	15.960	16.100	16.003	1,940,200
2022-12-20	16.010	16.280	15.770	16.170	16.072	1,808,014
2022-12-19	16.280	16.330	15.900	16.050	15.953	2,445,739
2022-12-16	16.940	17.030	16.250	16.280	16.181	2,520,745
2022-12-15	16.480	17.000	16.320	16.930	16.828	3,289,665
2022-12-14	16.630	16.780	16.280	16.370	16.271	2,842,480
2022-12-13	17.090	17.160	16.560	16.610	16.509	2,642,110
2022-12-12	17.110	17.250	16.900	17.100	16.997	2,249,900
2022-12-09	17.270	17.400	17.090	17.120	17.016	2,122,285
2022-12-08	17.390	17.710	17.310	17.340	17.235	2,376,230
2022-12-07	17.710	17.940	17.370	17.530	17.424	2,899,600
2022-12-06	17.670	17.880	17.390	17.730	17.623	2,486,300
2022-12-05	17.790	17.870	17.460	17.640	17.533	2,627,900
2022-12-02	17.660	17.900	17.520	17.700	17.593	1,754,980
2022-12-01	17.530	17.970	17.510	17.660	17.553	2,347,469
2022-11-30	17.700	17.700	17.220	17.440	17.334	1,815,400
2022-11-29	17.490	17.740	17.390	17.540	17.434	2,201,710
2022-11-28	17.280	17.630	17.190	17.330	17.225	2,547,360
2022-11-25	18.350	18.440	17.550	17.600	17.493	4,073,050
2022-11-24	18.300	18.650	18.250	18.540	18.428	2,204,769
2022-11-23	18.240	18.470	17.860	18.330	18.219	2,551,000
2022-11-22	18.850	18.900	18.180	18.310	18.199	2,550,798
2022-11-21	18.700	18.730	18.200	18.730	18.617	3,127,701
2022-11-18	18.680	19.180	18.610	18.710	18.597	3,596,900
2022-11-17	19.030	19.030	18.260	18.700	18.587	4,350,800
2022-11-16	19.270	19.450	18.900	19.050	18.935	4,057,415
2022-11-15	17.970	19.510	17.850	19.260	19.143	7,749,570
2022-11-14	18.390	18.540	17.890	17.990	17.881	3,147,090
2022-11-11	18.800	19.000	18.180	18.350	18.239	4,663,347
2022-11-10	19.180	19.180	18.080	18.290	18.179	6,251,316
2022-11-09	19.330	19.350	18.880	19.240	19.124	2,359,830
2022-11-08	19.700	19.800	19.060	19.280	19.163	3,113,837
2022-11-07	19.520	20.080	19.480	19.520	19.402	3,779,149
2022-11-04	19.630	19.800	19.310	19.500	19.382	4,996,770
2022-11-03	18.900	19.540	18.860	19.470	19.352	5,146,150

← NewerPage 16 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.