Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.160	19.470	18.710	19.270	19.153	9,132,388
2022-11-01	17.880	18.350	17.620	18.330	18.219	4,345,070
2022-10-31	17.540	18.250	17.510	17.840	17.732	3,175,000
2022-10-28	17.800	18.030	17.550	17.650	17.543	4,694,100
2022-10-27	18.260	18.650	17.860	17.890	17.782	4,054,540
2022-10-26	17.750	18.400	17.650	18.280	18.169	5,515,832
2022-10-25	17.940	18.350	17.170	17.780	17.672	5,313,835
2022-10-24	17.400	18.660	17.280	17.950	17.841	7,258,640
2022-10-21	17.670	17.840	17.200	17.340	17.235	3,334,920
2022-10-20	17.680	17.950	17.280	17.620	17.513	2,615,280
2022-10-19	17.930	18.250	17.800	17.840	17.732	2,184,363
2022-10-18	18.090	18.200	17.800	18.010	17.901	2,758,800
2022-10-17	17.580	18.160	17.370	18.080	17.971	4,198,970
2022-10-14	17.250	17.640	17.020	17.550	17.444	3,892,015
2022-10-13	16.720	17.380	16.670	17.120	17.016	4,272,653
2022-10-12	15.850	16.820	15.730	16.800	16.698	5,440,476
2022-10-11	15.730	15.980	15.610	15.780	15.685	3,033,040
2022-10-10	16.220	16.540	15.560	15.570	15.476	4,913,130
2022-09-30	16.700	16.870	16.220	16.220	16.122	2,917,241
2022-09-29	16.940	17.070	16.530	16.680	16.579	3,814,510
2022-09-28	17.600	17.800	16.500	16.710	16.609	4,959,152
2022-09-27	17.500	17.780	17.310	17.660	17.553	3,172,303
2022-09-26	17.400	17.780	17.260	17.310	17.205	3,586,080
2022-09-23	18.000	18.120	17.320	17.700	17.593	4,748,560
2022-09-22	17.470	18.340	17.350	18.010	17.901	8,212,340
2022-09-21	17.350	17.770	16.900	17.700	17.593	5,226,550
2022-09-20	17.280	17.650	17.160	17.320	17.215	5,685,424
2022-09-19	17.610	17.760	17.140	17.250	17.146	3,859,560
2022-09-16	18.060	18.100	17.480	17.500	17.394	3,675,850
2022-09-15	19.290	19.300	17.700	18.050	17.941	6,742,090
2022-09-14	19.440	19.690	19.000	19.150	19.034	3,259,500
2022-09-13	19.780	20.150	19.490	19.770	19.650	3,332,195
2022-09-09	20.090	20.220	19.160	19.710	19.591	6,116,396
2022-09-08	20.880	21.140	19.800	20.090	19.968	7,271,440
2022-09-07	21.090	21.600	20.750	20.810	20.684	5,399,000
2022-09-06	21.870	22.200	20.990	21.070	20.942	6,828,481
2022-09-05	22.480	22.480	21.310	21.460	21.330	3,307,200
2022-09-02	21.620	22.630	21.050	22.330	22.195	4,391,420
2022-09-01	22.000	22.250	21.000	21.600	21.469	5,334,885
2022-08-31	23.120	23.280	21.710	22.020	21.887	7,887,380
2022-08-30	23.520	23.760	22.540	23.360	23.219	5,144,000
2022-08-29	23.340	23.730	22.360	23.540	23.398	6,955,750
2022-08-26	23.260	24.460	23.100	23.320	23.179	5,962,053
2022-08-25	23.960	24.050	23.000	23.360	23.219	6,367,450
2022-08-24	26.660	26.730	24.000	24.000	23.855	9,384,363
2022-08-23	25.340	26.950	24.810	26.670	26.509	7,876,860
2022-08-22	25.250	25.680	24.560	25.130	24.978	5,709,695
2022-08-19	26.980	27.110	25.100	25.200	25.047	10,088,150
2022-08-18	27.860	28.200	26.900	26.980	26.817	7,249,650
2022-08-17	27.700	28.090	27.090	27.980	27.811	6,202,325
2022-08-16	27.300	28.300	27.130	27.670	27.503	7,056,680
2022-08-15	27.000	27.860	26.200	27.800	27.632	11,839,175
2022-08-12	27.900	28.690	26.270	26.860	26.697	15,144,302
2022-08-11	27.450	29.490	27.150	27.200	27.035	21,772,632
2022-08-10	26.230	28.240	26.160	28.000	27.831	28,177,298
2022-08-09	27.010	28.160	26.400	26.440	26.280	28,310,726
2022-08-08	24.430	26.160	23.300	25.600	25.445	19,789,743
2022-08-05	25.170	26.570	24.160	24.300	24.153	27,773,358
2022-08-04	22.380	24.150	22.380	24.150	24.004	21,256,845
2022-08-03	20.930	23.020	20.930	21.950	21.817	12,578,566

← NewerPage 17 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.