Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.990	20.170	18.100	18.370	18.370	13,598,276
2026-07-16	20.780	21.060	19.850	19.940	19.940	9,597,885
2026-07-15	21.550	21.800	20.700	20.900	20.900	9,848,411
2026-07-14	21.110	21.600	20.510	21.550	21.550	9,437,500
2026-07-13	22.210	22.330	21.020	21.050	21.050	11,641,458
2026-07-10	22.700	23.880	22.410	22.410	22.410	12,656,140
2026-07-09	22.860	23.350	21.730	22.680	22.680	13,583,500
2026-07-08	24.610	24.850	22.960	22.970	22.970	12,443,300
2026-07-07	25.590	26.040	24.290	24.560	24.560	12,016,256
2026-07-06	27.680	27.970	25.570	25.650	25.650	15,760,780
2026-07-03	28.000	29.330	27.260	27.970	27.970	14,952,200
2026-07-02	27.000	29.150	26.430	27.610	27.610	15,612,265
2026-07-01	28.080	28.770	26.880	27.270	27.270	12,420,110
2026-06-30	26.240	28.430	26.040	28.090	28.090	13,597,285
2026-06-29	28.920	29.180	25.990	26.420	26.420	19,322,834
2026-06-26	30.330	31.050	28.700	28.880	28.880	13,586,645
2026-06-25	31.220	31.440	30.080	30.350	30.350	16,037,440
2026-06-24	32.220	32.400	31.200	31.400	31.400	18,578,449
2026-06-23	32.390	33.280	31.780	32.490	32.490	16,843,270
2026-06-22	32.150	32.520	30.710	32.390	32.390	24,692,705
2026-06-18	31.200	32.820	31.010	32.190	32.190	23,594,869
2026-06-17	30.010	32.500	29.550	31.090	31.090	29,538,689
2026-06-16	29.380	30.490	28.820	30.370	30.370	21,701,699
2026-06-15	27.580	29.580	27.500	29.400	29.400	19,539,650
2026-06-12	28.360	28.730	27.200	27.400	27.400	13,510,350
2026-06-11	28.110	28.560	27.400	27.800	27.800	14,676,420
2026-06-10	27.420	29.450	27.150	28.700	28.700	19,498,680
2026-06-09	27.410	28.990	27.370	27.980	27.980	16,598,725
2026-06-08	27.270	28.060	26.500	26.890	26.890	12,966,600
2026-06-05	28.000	29.220	27.020	28.420	28.420	17,260,301
2026-06-04	28.350	28.980	28.010	28.180	28.180	19,251,529
2026-06-03	28.940	30.240	28.400	28.980	28.980	24,257,230
2026-06-02	30.100	30.330	28.290	29.080	29.080	23,936,789
2026-06-01	28.560	30.870	28.560	29.530	29.530	32,503,260
2026-05-29	28.920	30.650	28.480	28.630	28.630	35,471,859
2026-05-28	29.470	30.200	28.000	29.520	29.520	47,362,859
2026-05-27	34.750	34.750	29.400	29.600	29.600	61,667,473
2026-05-26	28.600	31.590	28.450	31.590	31.590	31,584,490
2026-05-25	28.600	29.830	27.900	28.720	28.720	22,074,641
2026-05-22	26.800	28.260	26.250	27.980	27.980	17,626,400
2026-05-21	27.600	28.270	26.600	26.770	26.770	16,499,580
2026-05-20	27.900	28.710	27.410	27.530	27.455	15,884,570
2026-05-19	27.850	29.200	27.800	28.070	27.994	24,204,811
2026-05-18	27.000	28.990	26.880	28.120	28.043	34,875,059
2026-05-15	25.340	27.710	25.340	27.350	27.276	33,410,600
2026-05-14	25.150	25.580	24.290	25.190	25.121	12,647,800
2026-05-13	24.660	25.470	24.540	25.350	25.281	8,309,430
2026-05-12	24.850	24.950	24.380	24.670	24.603	7,351,575
2026-05-11	24.310	25.090	24.310	24.810	24.742	10,252,425
2026-05-08	23.700	24.290	23.600	24.100	24.034	8,626,755
2026-05-07	23.500	23.930	23.250	23.820	23.755	10,045,800
2026-05-06	22.600	23.460	22.550	23.210	23.147	10,225,520
2026-04-30	22.630	23.280	22.510	22.530	22.469	11,583,145
2026-04-29	21.650	21.920	21.260	21.840	21.781	6,681,154
2026-04-28	22.200	22.220	21.560	21.660	21.601	6,531,675
2026-04-27	22.000	22.310	21.650	22.280	22.219	7,122,200
2026-04-24	22.450	22.620	21.910	22.140	22.080	6,776,900
2026-04-23	23.090	23.200	22.420	22.600	22.538	8,609,000
2026-04-22	22.900	23.040	22.680	23.040	22.977	8,142,045
2026-04-21	22.600	22.980	22.420	22.940	22.878	9,709,194

← NewerPage 2 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.