Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.820	21.500	19.950	20.930	20.803	6,070,209
2022-08-01	20.520	21.430	20.230	21.200	21.072	5,103,065
2022-07-29	21.070	21.170	20.620	20.630	20.505	2,324,500
2022-07-28	21.170	21.410	20.930	21.100	20.972	2,875,510
2022-07-27	20.340	21.280	20.040	21.070	20.942	3,692,962
2022-07-26	20.050	20.350	19.320	20.340	20.217	2,673,270
2022-07-25	20.420	20.580	19.780	19.920	19.799	3,082,100
2022-07-22	20.840	20.950	20.030	20.330	20.207	4,385,191
2022-07-21	21.060	21.420	20.620	20.820	20.694	3,895,080
2022-07-20	20.700	21.200	20.290	21.050	20.923	4,720,740
2022-07-19	20.210	20.650	20.010	20.520	20.396	3,417,797
2022-07-18	20.250	20.480	19.880	20.200	20.078	3,544,179
2022-07-15	19.600	21.180	19.500	20.110	19.988	5,687,789
2022-07-14	19.260	20.010	19.010	19.600	19.481	3,884,310
2022-07-13	19.740	19.890	19.060	19.160	19.044	5,497,085
2022-07-12	19.640	21.100	19.640	19.730	19.611	7,409,115
2022-07-11	22.240	22.250	20.030	20.290	20.167	7,480,045
2022-07-08	23.010	23.420	22.220	22.250	22.115	4,824,942
2022-07-07	23.000	23.450	22.220	23.260	23.119	6,454,434
2022-07-06	22.050	23.100	22.050	22.970	22.831	6,192,972
2022-07-05	22.550	23.300	21.820	22.390	22.254	5,703,756
2022-07-04	22.830	22.950	22.200	22.800	22.662	7,738,270
2022-07-01	22.680	23.830	22.300	23.180	23.040	14,982,998
2022-06-30	21.070	22.700	20.800	22.700	22.563	4,483,825
2022-06-29	22.100	22.110	20.480	20.640	20.515	8,607,109
2022-06-28	21.870	23.600	21.070	22.520	22.384	13,175,168
2022-06-27	20.600	21.550	20.130	21.500	21.370	9,392,044
2022-06-24	19.980	21.100	19.880	20.250	20.127	7,702,354
2022-06-23	19.460	20.160	19.310	20.030	19.909	6,097,812
2022-06-22	20.080	20.380	19.600	19.670	19.551	6,532,472
2022-06-21	21.000	21.000	19.680	20.240	20.058	11,740,258
2022-06-20	19.980	21.090	19.430	21.090	20.900	4,820,650
2022-06-17	18.310	19.480	18.230	19.170	18.997	8,371,751
2022-06-16	18.520	18.880	18.200	18.600	18.433	4,957,427
2022-06-15	18.650	19.410	18.620	18.660	18.492	8,070,767
2022-06-14	18.790	18.930	18.170	18.610	18.443	6,460,219
2022-06-13	19.510	20.180	18.820	19.090	18.918	14,428,170
2022-06-10	17.150	19.000	17.010	19.000	18.829	5,009,225
2022-06-09	18.170	18.170	16.980	17.270	17.115	3,168,700
2022-06-08	18.350	18.530	17.350	17.880	17.719	4,873,900
2022-06-07	18.710	19.090	18.230	18.340	18.175	5,376,841
2022-06-06	17.880	18.750	17.880	18.710	18.542	5,965,996
2022-06-02	18.400	18.580	17.600	17.880	17.719	8,935,640
2022-06-01	16.730	18.400	16.630	18.400	18.234	2,871,415
2022-05-31	16.280	16.830	15.830	16.730	16.579	2,784,420
2022-05-30	16.340	16.470	16.030	16.190	16.044	1,886,725
2022-05-27	16.170	16.640	16.050	16.350	16.203	2,151,906
2022-05-26	16.580	16.580	15.780	16.150	16.005	2,098,300
2022-05-25	16.590	16.790	16.050	16.290	16.143	2,044,164
2022-05-24	17.440	17.660	16.320	16.330	16.183	2,609,607
2022-05-23	16.710	17.510	16.550	17.410	17.253	2,824,100
2022-05-20	16.630	17.040	16.460	16.690	16.540	1,677,247
2022-05-19	15.800	16.830	15.750	16.630	16.480	3,054,619
2022-05-18	15.940	16.450	15.850	16.030	15.886	2,746,580
2022-05-17	15.930	16.080	15.650	15.930	15.787	2,884,865
2022-05-16	16.000	16.160	15.590	15.750	15.608	1,917,810
2022-05-13	15.840	15.950	15.440	15.690	15.549	1,490,270
2022-05-12	15.510	16.150	15.440	15.770	15.628	2,825,480
2022-05-11	14.980	16.140	14.910	15.660	15.519	3,003,539
2022-05-10	14.480	15.090	14.310	14.990	14.855	1,640,125

← NewerPage 18 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.