Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.600	18.290	17.600	18.020	17.934	9,168,649
2025-04-22	17.530	17.660	17.330	17.520	17.436	5,995,300
2025-04-21	17.350	17.610	17.120	17.580	17.496	6,994,600
2025-04-18	17.020	17.450	16.870	17.330	17.247	6,243,312
2025-04-17	16.840	17.230	16.780	17.120	17.038	4,793,200
2025-04-16	17.260	17.400	16.780	16.980	16.899	6,436,300
2025-04-15	17.050	17.660	17.050	17.440	17.357	10,241,087
2025-04-14	17.280	17.330	16.940	17.100	17.018	6,896,900
2025-04-11	16.380	17.130	16.380	16.930	16.849	7,339,685
2025-04-10	16.630	17.060	16.630	16.700	16.620	9,938,100
2025-04-09	15.250	16.380	14.310	16.320	16.242	12,952,270
2025-04-08	16.270	16.430	15.100	15.630	15.555	14,222,855
2025-04-07	16.780	17.290	16.580	16.580	16.501	6,602,115
2025-04-03	18.610	19.040	18.270	18.420	18.332	6,490,275
2025-04-02	18.660	19.200	18.660	18.950	18.859	5,804,830
2025-04-01	18.920	19.120	18.770	18.800	18.710	5,397,670
2025-03-31	18.820	18.960	18.110	18.900	18.810	9,790,900
2025-03-28	19.280	19.620	18.990	19.100	19.009	5,810,000
2025-03-27	19.420	19.740	19.170	19.430	19.337	7,134,885
2025-03-26	19.160	20.120	19.140	19.470	19.377	8,809,495
2025-03-25	19.340	19.520	18.950	19.260	19.168	8,409,790
2025-03-24	19.720	19.840	18.700	19.340	19.247	13,826,985
2025-03-21	21.370	21.510	19.850	19.850	19.755	21,336,596
2025-03-20	21.870	22.140	21.300	21.620	21.517	14,440,270
2025-03-19	21.720	22.550	21.610	21.900	21.795	22,244,242
2025-03-18	20.690	21.980	20.550	21.700	21.596	22,972,927
2025-03-17	20.860	20.950	20.420	20.680	20.581	8,919,020
2025-03-14	20.640	20.960	19.900	20.860	20.760	13,558,850
2025-03-13	22.000	22.130	20.400	20.640	20.541	19,131,693
2025-03-12	21.080	22.450	20.860	21.740	21.636	24,594,787
2025-03-11	20.400	20.980	20.350	20.880	20.780	12,187,145
2025-03-10	20.970	21.600	20.560	20.720	20.621	14,873,300
2025-03-07	20.480	21.270	20.410	20.600	20.501	15,481,983
2025-03-06	20.840	21.200	20.610	20.680	20.581	16,275,738
2025-03-05	20.200	20.800	20.110	20.510	20.412	13,446,040
2025-03-04	19.840	20.570	19.810	20.300	20.203	19,423,255
2025-03-03	21.480	21.970	19.970	20.130	20.034	34,310,458
2025-02-28	22.000	22.650	20.600	20.750	20.651	47,158,553
2025-02-27	21.130	21.210	20.050	20.590	20.491	20,852,604
2025-02-26	20.710	21.550	20.700	21.210	21.109	25,351,883
2025-02-25	20.300	21.120	20.210	20.710	20.611	20,237,252
2025-02-24	21.160	21.820	20.610	20.890	20.790	30,413,182
2025-02-21	20.700	21.230	20.550	20.760	20.661	26,528,945
2025-02-20	20.940	21.240	20.500	20.670	20.571	37,062,551
2025-02-19	19.390	21.050	19.260	21.050	20.949	38,942,148
2025-02-18	19.400	19.620	18.950	19.140	19.048	18,402,401
2025-02-17	19.040	19.900	19.040	19.560	19.466	29,736,360
2025-02-14	18.260	20.080	17.870	19.130	19.038	32,442,063
2025-02-13	18.740	18.990	18.250	18.250	18.163	17,778,830
2025-02-12	17.800	19.580	17.670	18.740	18.650	27,922,870
2025-02-11	17.850	18.080	17.650	17.800	17.715	11,208,345
2025-02-10	18.050	18.120	17.680	17.900	17.814	14,358,300
2025-02-07	18.120	18.280	17.800	18.130	18.043	18,571,230
2025-02-06	17.620	18.330	17.620	18.220	18.133	22,861,090
2025-02-05	17.330	17.930	17.220	17.700	17.615	15,370,001
2025-01-27	17.770	17.770	17.110	17.130	17.048	12,002,269
2025-01-24	17.280	17.810	17.280	17.770	17.685	21,423,505
2025-01-23	17.490	17.800	17.240	17.250	17.167	19,295,070
2025-01-22	17.730	17.800	17.100	17.240	17.158	18,223,740
2025-01-21	17.300	17.530	17.050	17.350	17.267	23,882,225

← NewerPage 7 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.