Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.810	14.930	14.480	14.690	14.558	1,530,485
2022-05-06	14.880	14.890	14.350	14.750	14.617	1,882,470
2022-05-05	15.170	15.410	14.580	15.000	14.865	3,043,460
2022-04-29	14.220	15.370	14.000	14.810	14.677	3,325,635
2022-04-28	14.750	14.870	13.870	13.970	13.844	2,960,315
2022-04-27	14.000	14.900	12.880	14.770	14.637	4,402,785
2022-04-26	14.630	14.950	14.010	14.200	14.072	2,844,202
2022-04-25	16.220	16.230	14.810	14.810	14.677	2,255,750
2022-04-22	16.200	16.650	16.010	16.210	16.064	1,668,980
2022-04-21	17.500	17.530	16.500	16.570	16.421	2,011,667
2022-04-20	17.500	17.950	17.390	17.560	17.402	1,626,415
2022-04-19	18.160	18.160	17.350	17.530	17.372	2,121,730
2022-04-18	17.150	18.640	16.640	17.940	17.779	4,030,610
2022-04-15	17.630	17.650	17.100	17.500	17.343	1,511,077
2022-04-14	17.980	17.980	17.300	17.500	17.343	1,193,110
2022-04-13	18.090	18.200	17.500	17.580	17.422	999,265
2022-04-12	17.710	18.250	17.510	18.090	17.927	1,408,965
2022-04-11	18.140	18.380	17.680	17.730	17.570	2,215,574
2022-04-08	18.690	18.730	18.090	18.390	18.225	1,921,395
2022-04-07	19.090	19.340	18.700	18.700	18.532	2,110,130
2022-04-06	19.880	19.990	18.890	19.280	19.107	3,422,215
2022-04-01	20.430	20.430	19.850	19.880	19.701	2,057,680
2022-03-31	21.000	21.000	20.150	20.430	20.246	2,534,250
2022-03-30	21.450	21.520	20.890	21.010	20.821	2,032,485
2022-03-29	21.390	21.550	20.820	20.950	20.761	1,130,880
2022-03-28	21.580	21.620	21.030	21.310	21.118	1,367,680
2022-03-25	21.560	22.330	21.450	21.650	21.455	1,956,396
2022-03-24	22.120	22.270	21.510	21.560	21.366	1,501,140
2022-03-23	22.240	22.950	21.730	22.370	22.169	1,932,425
2022-03-22	21.980	22.280	21.430	21.910	21.713	1,988,906
2022-03-21	21.740	22.050	21.390	21.990	21.792	1,535,331
2022-03-18	21.290	21.650	21.030	21.480	21.287	1,889,385
2022-03-17	20.890	22.300	20.770	21.420	21.227	4,043,905
2022-03-16	20.480	20.640	19.380	20.520	20.335	2,754,179
2022-03-15	21.080	21.310	20.070	20.120	19.939	2,405,010
2022-03-14	21.860	22.020	21.210	21.380	21.188	2,644,427
2022-03-11	22.370	22.370	21.420	22.170	21.970	1,772,640
2022-03-10	22.800	22.890	21.880	22.220	22.020	3,088,632
2022-03-09	22.750	23.330	21.130	21.900	21.703	4,150,003
2022-03-08	24.000	24.230	22.700	22.750	22.545	3,178,110
2022-03-07	23.970	24.340	23.530	23.950	23.734	1,496,660
2022-03-04	24.240	24.620	24.050	24.150	23.933	1,434,012
2022-03-03	25.080	25.080	24.350	24.460	24.240	1,913,045
2022-03-02	25.300	25.470	24.750	25.040	24.815	2,046,097
2022-03-01	25.640	25.810	25.120	25.450	25.221	1,876,750
2022-02-28	25.490	25.700	24.800	25.640	25.409	1,479,540
2022-02-25	25.310	25.770	24.960	25.430	25.201	1,925,290
2022-02-24	26.020	26.180	24.580	25.000	24.775	2,497,920
2022-02-23	24.800	26.320	24.430	26.030	25.796	4,242,303
2022-02-22	24.600	25.130	23.810	24.560	24.339	2,932,354
2022-02-21	25.220	25.370	24.320	24.900	24.676	3,211,750
2022-02-18	25.290	25.460	24.810	25.230	25.003	1,996,501
2022-02-17	26.190	26.190	25.280	25.300	25.072	3,761,988
2022-02-16	25.440	26.380	25.350	26.100	25.865	1,740,700
2022-02-15	25.520	26.180	25.100	25.400	25.171	1,877,540
2022-02-14	25.150	25.660	24.960	25.510	25.280	2,391,875
2022-02-11	26.260	26.280	25.110	25.400	25.171	2,690,611
2022-02-10	27.000	27.350	25.630	26.160	25.925	3,463,797
2022-02-09	26.000	27.450	25.700	27.050	26.807	3,923,436
2022-02-08	26.110	26.600	25.360	26.050	25.816	1,781,813

← NewerPage 19 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.