Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.430	22.680	22.250	22.590	22.529	5,358,000
2026-04-17	22.160	22.460	21.980	22.420	22.359	3,874,275
2026-04-16	21.860	22.220	21.730	22.170	22.110	4,527,955
2026-04-15	22.040	22.290	21.760	21.840	21.781	4,694,855
2026-04-14	21.940	22.040	21.750	22.020	21.960	4,307,025
2026-04-13	21.680	21.950	21.540	21.860	21.800	4,136,910
2026-04-10	21.700	21.990	21.680	21.770	21.711	4,307,200
2026-04-09	21.310	22.000	21.300	21.600	21.541	5,788,825
2026-04-08	21.080	21.500	21.020	21.490	21.432	6,278,640
2026-04-07	19.860	20.890	19.800	20.560	20.504	7,092,800
2026-04-03	20.130	20.250	19.760	19.840	19.786	3,631,475
2026-04-02	20.540	20.710	19.960	20.120	20.065	4,725,475
2026-04-01	20.480	20.950	20.370	20.650	20.594	4,908,000
2026-03-31	20.580	20.770	20.020	20.060	20.005	5,532,680
2026-03-30	20.060	20.680	20.000	20.580	20.524	4,109,400
2026-03-27	20.060	20.610	19.950	20.500	20.444	5,716,700
2026-03-26	20.680	20.900	20.180	20.310	20.255	5,188,000
2026-03-25	20.350	21.160	20.330	20.670	20.614	7,755,600
2026-03-24	20.500	20.570	19.530	20.180	20.125	8,371,800
2026-03-23	20.800	21.110	19.830	19.950	19.896	10,287,440
2026-03-20	22.480	22.680	21.400	21.440	21.382	7,696,830
2026-03-19	23.330	23.490	22.260	22.350	22.289	8,017,238
2026-03-18	23.570	23.800	23.150	23.690	23.626	8,810,543
2026-03-17	24.980	25.390	23.150	23.180	23.117	18,445,955
2026-03-16	23.740	25.100	23.480	24.980	24.912	19,315,573
2026-03-13	23.540	23.620	23.100	23.430	23.366	7,544,285
2026-03-12	23.800	24.250	23.180	23.330	23.266	7,355,400
2026-03-11	23.460	24.470	23.450	23.680	23.616	10,934,810
2026-03-10	22.740	23.520	22.740	23.440	23.376	6,966,145
2026-03-09	22.940	22.950	21.940	22.560	22.499	9,817,840
2026-03-06	23.470	23.760	23.180	23.330	23.266	6,167,505
2026-03-05	23.870	24.200	23.370	23.530	23.466	6,737,600
2026-03-04	23.280	23.900	23.160	23.280	23.217	8,871,085
2026-03-03	25.200	25.300	23.600	23.600	23.536	14,053,225
2026-03-02	24.400	25.300	24.220	24.760	24.693	14,405,835
2026-02-27	25.630	25.630	24.760	25.220	25.151	14,872,875
2026-02-26	24.380	26.560	24.220	25.750	25.680	25,107,013
2026-02-25	24.300	24.480	24.080	24.430	24.363	7,315,848
2026-02-24	24.590	24.610	24.020	24.380	24.314	8,830,790
2026-02-13	24.400	24.520	23.980	24.180	24.114	9,640,268
2026-02-12	24.630	24.790	24.060	24.450	24.383	20,791,888
2026-02-11	23.050	25.340	23.050	24.430	24.363	31,811,645
2026-02-10	23.010	23.300	22.870	23.040	22.977	3,315,700
2026-02-09	23.120	23.350	22.800	23.090	23.027	4,744,500
2026-02-06	21.880	23.350	21.820	22.870	22.808	7,685,500
2026-02-05	22.610	22.650	21.970	22.130	22.070	5,011,510
2026-02-04	22.940	23.190	22.610	22.780	22.718	4,683,100
2026-02-03	22.810	23.080	22.480	22.990	22.927	6,306,800
2026-02-02	22.990	23.100	22.460	22.460	22.399	5,869,050
2026-01-30	22.950	23.270	22.330	23.090	23.027	7,328,782
2026-01-29	23.440	24.010	23.080	23.200	23.137	7,999,743
2026-01-28	23.770	23.900	23.310	23.420	23.356	6,990,148
2026-01-27	23.800	24.240	23.270	23.920	23.855	10,037,420
2026-01-26	24.500	24.500	23.340	23.610	23.546	12,127,739
2026-01-23	23.940	24.800	23.760	24.570	24.503	16,739,535
2026-01-22	23.790	24.070	23.600	23.710	23.645	12,337,210
2026-01-21	23.020	23.850	22.860	23.750	23.685	16,428,930
2026-01-20	23.090	23.160	22.570	22.800	22.738	6,326,800
2026-01-19	22.770	23.210	22.680	23.090	23.027	7,134,930
2026-01-16	22.700	23.040	22.450	22.850	22.788	8,352,606

← NewerPage 3 of 5 · 242 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.