Shenzhen WOTE Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.830	15.120	14.800	15.020	14.948	9,155,291
2024-10-24	14.720	15.100	14.670	14.760	14.689	7,234,790
2024-10-23	14.890	15.090	14.760	14.820	14.749	9,998,585
2024-10-22	15.120	15.190	14.800	14.900	14.829	11,726,142
2024-10-21	14.500	15.090	14.430	14.970	14.898	14,784,682
2024-10-18	13.910	14.480	13.850	14.310	14.242	13,910,936
2024-10-17	13.900	14.160	13.840	13.840	13.774	5,857,667
2024-10-16	13.680	14.050	13.680	13.900	13.834	5,162,551
2024-10-15	14.050	14.340	13.860	13.930	13.863	7,458,170
2024-10-14	13.580	14.130	13.490	14.110	14.043	9,217,570
2024-10-11	14.240	14.240	13.400	13.590	13.525	9,453,390
2024-10-10	14.510	14.740	14.220	14.260	14.192	10,633,984
2024-10-09	15.200	15.310	14.170	14.200	14.132	15,432,625
2024-10-08	16.400	16.400	14.600	15.630	15.555	23,618,863
2024-09-30	14.380	15.050	13.910	14.920	14.849	18,961,795
2024-09-27	13.400	14.000	13.230	13.800	13.734	11,040,120
2024-09-26	12.800	13.150	12.720	13.140	13.077	5,710,340
2024-09-25	12.980	13.210	12.840	12.870	12.808	7,253,781
2024-09-24	12.600	13.020	12.450	12.900	12.838	6,025,500
2024-09-23	12.470	12.600	12.390	12.470	12.410	2,047,200
2024-09-20	12.580	12.580	12.400	12.510	12.450	2,018,185
2024-09-19	12.400	12.590	12.300	12.550	12.490	2,601,320
2024-09-18	12.400	12.480	12.000	12.300	12.241	2,660,120
2024-09-13	12.720	12.720	12.350	12.350	12.291	2,533,500
2024-09-12	12.850	12.940	12.610	12.620	12.560	2,294,265
2024-09-11	12.860	12.940	12.730	12.810	12.749	2,314,900
2024-09-10	12.960	13.010	12.710	12.960	12.898	2,152,000
2024-09-09	12.880	13.000	12.750	12.880	12.818	2,060,065
2024-09-06	13.080	13.200	12.880	12.920	12.858	3,222,200
2024-09-05	13.220	13.300	13.080	13.190	13.127	2,902,300
2024-09-04	13.300	13.360	13.130	13.220	13.157	3,225,300
2024-09-03	13.040	13.500	13.000	13.380	13.316	5,017,400
2024-09-02	13.330	13.690	13.140	13.150	13.087	6,125,100
2024-08-30	12.910	13.550	12.910	13.330	13.266	5,877,300
2024-08-29	12.700	13.080	12.630	13.010	12.948	3,566,400
2024-08-28	12.520	12.860	12.520	12.740	12.679	2,588,800
2024-08-27	12.940	12.940	12.570	12.620	12.560	2,929,250
2024-08-26	12.620	12.980	12.560	12.840	12.779	3,062,700
2024-08-23	12.390	12.730	12.200	12.640	12.580	4,754,600
2024-08-22	12.800	12.890	12.400	12.430	12.371	4,673,801
2024-08-21	13.050	13.140	12.760	12.780	12.719	3,850,542
2024-08-20	13.400	13.500	12.900	13.030	12.968	4,139,485
2024-08-19	13.430	13.590	13.340	13.400	13.336	2,761,668
2024-08-16	13.560	13.690	13.510	13.520	13.455	3,243,200
2024-08-15	13.380	13.620	13.280	13.540	13.475	3,282,040
2024-08-14	13.490	13.590	13.380	13.440	13.376	2,386,600
2024-08-13	13.430	13.490	13.240	13.490	13.425	2,780,391
2024-08-12	13.580	13.660	13.240	13.380	13.316	5,156,900
2024-08-09	13.960	14.090	13.780	13.790	13.724	3,906,200
2024-08-08	13.900	13.940	13.640	13.780	13.714	3,949,900
2024-08-07	13.900	14.030	13.860	13.930	13.863	4,220,600
2024-08-06	13.830	14.080	13.750	13.940	13.873	5,390,350
2024-08-05	14.260	14.420	13.650	13.650	13.585	9,251,745
2024-08-02	14.600	14.850	14.300	14.360	14.291	8,923,440
2024-08-01	14.990	15.040	14.700	14.770	14.699	9,458,000
2024-07-31	14.650	15.090	14.500	14.910	14.839	13,234,580
2024-07-30	14.370	14.860	14.300	14.780	14.709	13,211,415
2024-07-29	14.270	14.570	14.050	14.490	14.421	8,125,600
2024-07-26	14.010	14.250	13.900	14.190	14.122	5,599,000
2024-07-25	13.900	14.240	13.670	13.950	13.883	6,826,500

← NewerPage 9 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.