Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	27.490	27.600	24.280	26.060	25.825	2,326,525
2022-01-28	26.480	27.340	25.770	26.980	26.737	2,560,105
2022-01-27	26.860	27.710	26.300	26.370	26.133	1,877,868
2022-01-26	27.180	27.580	26.370	26.700	26.460	2,523,430
2022-01-25	28.000	28.150	26.600	26.630	26.390	2,283,567
2022-01-24	28.150	28.260	27.300	28.210	27.956	2,463,947
2022-01-21	28.280	28.800	27.800	28.300	28.045	2,274,204
2022-01-20	29.200	29.750	28.210	28.300	28.045	2,595,795
2022-01-19	29.890	30.200	29.060	29.470	29.205	2,905,621
2022-01-18	31.200	31.370	29.950	30.000	29.730	3,091,547
2022-01-17	30.880	31.700	30.550	31.200	30.919	2,659,990
2022-01-14	30.460	31.560	30.100	31.230	30.949	2,339,365
2022-01-13	31.000	31.570	30.530	30.890	30.612	2,411,238
2022-01-12	31.840	31.900	30.600	31.260	30.979	2,351,900
2022-01-11	31.950	33.370	31.010	31.090	30.810	3,649,580
2022-01-10	32.140	32.220	30.530	32.140	31.851	4,895,965
2022-01-07	33.000	34.410	32.060	32.140	31.851	6,749,852
2022-01-06	30.330	33.370	30.170	33.370	33.070	7,691,009
2022-01-05	29.970	30.380	28.930	30.340	30.067	5,093,897
2022-01-04	30.720	31.200	28.990	29.970	29.700	5,625,966
2021-12-31	31.620	31.780	30.400	30.840	30.562	4,471,703
2021-12-30	32.510	32.970	31.560	31.650	31.365	3,671,777
2021-12-29	33.630	34.100	32.510	32.700	32.406	4,012,388
2021-12-28	32.380	34.400	31.800	33.960	33.654	5,407,097
2021-12-27	31.580	33.250	31.370	32.150	31.861	3,550,451
2021-12-24	33.650	33.800	31.550	31.660	31.375	4,773,442
2021-12-23	32.500	33.750	32.440	33.150	32.852	4,506,935
2021-12-22	31.650	33.890	31.600	32.860	32.564	6,028,212
2021-12-21	30.770	32.200	30.380	31.610	31.326	4,286,779
2021-12-20	31.430	32.060	30.320	30.680	30.404	5,319,788
2021-12-17	32.890	33.490	31.580	31.580	31.296	6,038,240
2021-12-16	31.810	34.440	31.520	33.320	33.020	7,598,015
2021-12-15	30.990	33.440	30.510	31.810	31.524	9,211,160
2021-12-14	33.090	33.130	30.910	31.150	30.870	10,428,175
2021-12-13	33.760	34.610	32.800	33.020	32.723	9,236,572
2021-12-10	32.920	35.570	31.670	34.610	34.299	13,640,845
2021-12-09	34.030	36.000	31.550	32.930	32.634	20,292,825
2021-12-08	31.990	34.000	30.170	34.000	33.694	20,368,064
2021-12-07	30.910	30.910	29.880	30.910	30.632	6,158,125
2021-12-06	28.550	29.590	27.200	28.100	27.847	10,618,880
2021-12-03	26.590	29.370	26.590	28.410	28.154	17,500,270
2021-12-02	29.200	29.480	26.200	26.700	26.460	16,001,815
2021-12-01	26.500	29.110	25.450	29.110	28.848	17,200,388
2021-11-30	24.520	26.950	24.510	26.460	26.222	14,881,218
2021-11-29	23.940	24.680	23.560	24.500	24.280	2,394,485
2021-11-26	24.300	24.600	23.540	24.080	23.863	2,773,575
2021-11-25	24.360	24.620	23.080	24.510	24.289	2,529,382
2021-11-24	25.160	25.360	24.200	24.300	24.081	3,560,850
2021-11-23	25.330	26.150	24.890	25.150	24.924	3,765,137
2021-11-22	25.030	25.650	24.600	25.300	25.072	3,068,980
2021-11-19	24.610	25.180	24.130	24.730	24.507	2,700,130
2021-11-18	25.000	26.150	24.410	24.610	24.389	4,097,307
2021-11-17	25.250	25.340	24.300	25.200	24.973	3,082,255
2021-11-16	24.580	25.500	24.450	25.260	25.033	3,785,825
2021-11-15	24.450	24.700	24.080	24.630	24.408	3,026,940
2021-11-12	23.700	25.100	23.310	24.680	24.458	4,969,149
2021-11-11	23.490	24.770	23.210	23.690	23.477	4,558,888
2021-11-10	22.700	23.550	22.330	23.500	23.289	3,520,040
2021-11-09	22.470	23.140	22.350	22.660	22.456	2,566,231
2021-11-08	22.900	23.090	22.040	22.470	22.268	3,154,021

← NewerPage 20 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.