Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.540	19.830	19.300	19.340	19.287	8,596,230
2025-07-21	19.480	19.580	19.280	19.540	19.487	9,629,504
2025-07-18	19.430	19.500	19.210	19.270	19.218	7,513,360
2025-07-17	19.290	19.500	19.050	19.450	19.397	10,751,612
2025-07-16	18.950	19.290	18.810	19.180	19.128	7,961,479
2025-07-15	19.200	19.240	18.700	18.950	18.898	7,914,230
2025-07-14	18.750	19.260	18.710	19.200	19.148	11,257,553
2025-07-11	18.690	18.850	18.580	18.730	18.679	4,894,698
2025-07-10	18.830	19.030	18.450	18.740	18.689	6,488,185
2025-07-09	19.140	19.190	18.810	18.890	18.839	7,800,800
2025-07-08	18.360	19.200	18.330	19.130	19.078	13,319,810
2025-07-07	18.200	18.600	18.150	18.410	18.360	3,343,818
2025-07-04	18.610	18.850	18.250	18.300	18.250	6,042,930
2025-07-03	18.620	18.710	18.400	18.640	18.589	3,045,100
2025-07-02	18.750	18.770	18.480	18.600	18.549	4,181,500
2025-07-01	18.860	18.860	18.560	18.770	18.719	4,910,160
2025-06-30	18.710	18.910	18.710	18.820	18.769	4,762,800
2025-06-27	19.050	19.100	18.720	18.760	18.709	4,691,527
2025-06-26	18.780	18.950	18.660	18.770	18.719	5,339,015
2025-06-25	18.760	18.920	18.650	18.800	18.749	6,700,000
2025-06-24	18.120	18.960	18.120	18.740	18.689	9,222,685
2025-06-23	17.650	18.300	17.650	18.120	18.071	5,588,940
2025-06-20	18.000	18.380	17.760	17.820	17.772	5,304,700
2025-06-19	18.150	18.650	18.020	18.070	18.021	6,364,900
2025-06-18	18.230	18.460	18.080	18.290	18.240	4,385,600
2025-06-17	18.600	18.640	18.220	18.360	18.310	6,038,570
2025-06-16	18.380	18.780	18.380	18.610	18.559	4,645,544
2025-06-13	18.820	18.970	18.520	18.580	18.529	7,294,000
2025-06-12	19.230	19.250	18.900	18.990	18.938	6,134,965
2025-06-11	19.040	19.500	19.040	19.220	19.168	7,308,110
2025-06-10	19.640	19.770	18.810	19.030	18.978	12,819,500
2025-06-09	19.530	19.730	19.510	19.660	19.606	6,654,560
2025-06-06	19.910	19.950	19.580	19.610	19.557	9,229,739
2025-06-05	19.610	20.300	19.540	19.990	19.936	14,258,914
2025-06-04	19.680	19.820	19.550	19.690	19.636	9,469,410
2025-06-03	19.540	19.980	19.540	19.730	19.676	9,756,160
2025-05-30	20.150	20.530	19.700	19.720	19.666	16,096,740
2025-05-29	20.550	20.850	20.230	20.310	20.213	19,678,257
2025-05-28	20.510	21.130	20.220	20.700	20.601	30,264,228
2025-05-27	20.310	20.580	19.860	20.580	20.482	24,542,105
2025-05-26	20.130	21.060	19.730	20.690	20.591	49,929,821
2025-05-23	20.330	20.330	20.220	20.330	20.233	35,760,170
2025-05-22	18.660	19.240	18.470	18.480	18.392	7,699,060
2025-05-21	19.090	19.090	18.550	18.700	18.611	8,047,550
2025-05-20	19.310	19.320	19.020	19.150	19.058	7,499,100
2025-05-19	19.460	19.480	18.810	19.410	19.317	11,648,700
2025-05-16	19.040	19.930	18.990	19.520	19.427	17,847,470
2025-05-15	19.280	19.650	18.930	19.040	18.949	9,263,900
2025-05-14	19.110	19.490	19.110	19.230	19.138	8,394,170
2025-05-13	19.550	19.880	19.300	19.370	19.277	10,480,500
2025-05-12	19.250	19.370	19.130	19.370	19.277	10,675,818
2025-05-09	19.700	19.730	18.990	19.020	18.929	13,450,245
2025-05-08	19.670	19.790	19.350	19.640	19.546	15,282,500
2025-05-07	19.960	20.300	19.660	20.050	19.954	25,409,586
2025-05-06	19.390	19.840	19.110	19.820	19.725	23,862,895
2025-04-30	19.690	19.760	18.880	19.380	19.287	37,631,556
2025-04-29	18.660	20.760	18.660	20.200	20.103	45,205,851
2025-04-28	18.380	19.150	18.220	18.870	18.780	15,958,240
2025-04-25	19.010	19.020	18.380	18.550	18.461	17,099,783
2025-04-24	18.110	19.320	18.020	19.010	18.919	25,642,410

← NewerPage 6 of 21 · 1,216 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.