Shenzhen WOTE Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.280 | 17.830 | 16.280 | 17.310 | 17.227 | 37,386,894 |
| 2025-01-17 | 16.060 | 16.500 | 16.060 | 16.210 | 16.132 | 7,474,575 |
| 2025-01-16 | 16.380 | 16.490 | 15.940 | 16.180 | 16.103 | 10,288,840 |
| 2025-01-15 | 16.650 | 16.710 | 16.320 | 16.370 | 16.292 | 11,163,569 |
| 2025-01-14 | 15.870 | 16.740 | 15.700 | 16.740 | 16.660 | 16,565,925 |
| 2025-01-13 | 15.650 | 16.210 | 15.510 | 15.840 | 15.764 | 18,445,820 |
| 2025-01-10 | 15.750 | 17.160 | 15.500 | 16.300 | 16.222 | 28,774,902 |
| 2025-01-09 | 15.150 | 15.790 | 15.090 | 15.600 | 15.525 | 9,484,682 |
| 2025-01-08 | 15.230 | 15.400 | 14.700 | 15.250 | 15.177 | 8,714,525 |
| 2025-01-07 | 14.880 | 15.350 | 14.830 | 15.340 | 15.267 | 8,471,600 |
| 2025-01-06 | 14.770 | 15.150 | 14.290 | 14.810 | 14.739 | 7,251,795 |
| 2025-01-03 | 16.100 | 16.380 | 14.960 | 14.980 | 14.908 | 13,379,824 |
| 2025-01-02 | 16.490 | 16.800 | 15.870 | 16.060 | 15.983 | 10,823,804 |
| 2024-12-31 | 17.060 | 17.260 | 16.550 | 16.620 | 16.540 | 13,264,727 |
| 2024-12-30 | 17.080 | 17.630 | 16.870 | 17.420 | 17.337 | 16,996,044 |
| 2024-12-27 | 17.270 | 17.300 | 16.930 | 17.070 | 16.988 | 17,254,650 |
| 2024-12-26 | 16.660 | 17.200 | 16.460 | 17.170 | 17.088 | 18,174,564 |
| 2024-12-25 | 16.650 | 17.130 | 16.170 | 16.480 | 16.401 | 12,610,715 |
| 2024-12-24 | 16.450 | 17.130 | 16.430 | 16.810 | 16.730 | 15,924,547 |
| 2024-12-23 | 16.860 | 16.980 | 16.040 | 16.160 | 16.083 | 14,314,101 |
| 2024-12-20 | 16.780 | 17.090 | 16.700 | 16.990 | 16.909 | 13,560,135 |
| 2024-12-19 | 16.570 | 16.900 | 16.450 | 16.860 | 16.779 | 13,435,110 |
| 2024-12-18 | 16.970 | 17.080 | 16.540 | 16.780 | 16.700 | 14,512,451 |
| 2024-12-17 | 17.640 | 17.660 | 16.780 | 16.910 | 16.829 | 16,683,000 |
| 2024-12-16 | 17.950 | 18.040 | 17.480 | 17.630 | 17.546 | 23,235,105 |
| 2024-12-13 | 18.790 | 19.400 | 18.330 | 18.390 | 18.302 | 31,671,221 |
| 2024-12-12 | 19.220 | 19.360 | 18.550 | 18.910 | 18.820 | 35,278,979 |
| 2024-12-11 | 20.650 | 20.650 | 19.350 | 19.670 | 19.576 | 58,471,565 |
| 2024-12-10 | 19.500 | 20.650 | 19.300 | 20.650 | 20.551 | 49,788,422 |
| 2024-12-09 | 16.900 | 18.770 | 16.600 | 18.770 | 18.680 | 32,203,505 |
| 2024-12-06 | 17.800 | 17.900 | 16.730 | 17.060 | 16.978 | 28,953,727 |
| 2024-12-05 | 18.000 | 18.750 | 17.500 | 17.700 | 17.615 | 43,532,616 |
| 2024-12-04 | 16.530 | 18.170 | 16.330 | 17.430 | 17.347 | 41,448,940 |
| 2024-12-03 | 16.750 | 16.870 | 16.400 | 16.520 | 16.441 | 13,814,892 |
| 2024-12-02 | 16.350 | 17.100 | 16.350 | 16.950 | 16.869 | 25,472,971 |
| 2024-11-29 | 15.730 | 16.750 | 15.670 | 16.270 | 16.192 | 12,760,848 |
| 2024-11-28 | 16.100 | 16.580 | 15.880 | 15.930 | 15.854 | 14,307,255 |
| 2024-11-27 | 15.450 | 15.940 | 15.040 | 15.900 | 15.824 | 7,351,400 |
| 2024-11-26 | 15.840 | 16.350 | 15.560 | 15.630 | 15.555 | 6,328,765 |
| 2024-11-25 | 15.630 | 15.830 | 15.350 | 15.790 | 15.714 | 6,132,110 |
| 2024-11-22 | 16.150 | 16.240 | 15.410 | 15.470 | 15.396 | 6,857,575 |
| 2024-11-21 | 16.200 | 16.380 | 15.900 | 16.190 | 16.113 | 6,409,630 |
| 2024-11-20 | 15.700 | 16.320 | 15.570 | 16.240 | 16.162 | 9,269,040 |
| 2024-11-19 | 15.250 | 15.700 | 15.100 | 15.700 | 15.625 | 7,483,130 |
| 2024-11-18 | 15.800 | 15.900 | 15.010 | 15.070 | 14.998 | 7,938,660 |
| 2024-11-15 | 16.060 | 16.300 | 15.690 | 15.730 | 15.655 | 9,586,810 |
| 2024-11-14 | 16.790 | 16.850 | 15.860 | 15.870 | 15.794 | 12,848,200 |
| 2024-11-13 | 16.440 | 16.580 | 15.970 | 16.550 | 16.471 | 10,358,255 |
| 2024-11-12 | 16.700 | 16.990 | 16.210 | 16.350 | 16.272 | 15,098,108 |
| 2024-11-11 | 16.020 | 16.720 | 16.020 | 16.700 | 16.620 | 12,202,145 |
| 2024-11-08 | 16.780 | 17.120 | 16.130 | 16.220 | 16.142 | 24,206,405 |
| 2024-11-07 | 15.770 | 16.140 | 15.700 | 16.050 | 15.973 | 10,537,588 |
| 2024-11-06 | 16.350 | 16.450 | 15.880 | 15.990 | 15.914 | 12,639,120 |
| 2024-11-05 | 15.900 | 16.100 | 15.670 | 16.050 | 15.973 | 14,622,170 |
| 2024-11-04 | 15.340 | 15.880 | 15.260 | 15.780 | 15.705 | 15,101,615 |
| 2024-11-01 | 15.600 | 15.740 | 14.890 | 14.910 | 14.839 | 12,673,910 |
| 2024-10-31 | 15.440 | 15.770 | 15.380 | 15.710 | 15.635 | 18,198,285 |
| 2024-10-30 | 15.400 | 15.400 | 14.860 | 15.040 | 14.968 | 9,861,022 |
| 2024-10-29 | 15.790 | 15.790 | 15.050 | 15.130 | 15.058 | 12,853,756 |
| 2024-10-28 | 15.100 | 15.660 | 15.040 | 15.600 | 15.525 | 15,484,292 |
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.