Shenzhen Woer Heat-Shrinkable Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.210	14.870	13.910	14.810	14.810	23,712,348
2026-10-22	14.700	14.790	14.430	14.430	14.430	12,244,332
2026-10-21	14.790	14.950	14.680	14.720	14.720	13,597,934
2026-10-20	14.440	14.880	14.420	14.790	14.790	17,258,328
2026-10-19	14.220	14.510	14.190	14.470	14.470	12,780,628
2026-10-16	14.600	14.650	14.200	14.320	14.320	16,075,649
2026-10-15	14.520	14.750	14.410	14.430	14.430	19,609,783
2026-10-14	15.300	15.320	14.980	15.060	15.060	15,250,536
2026-10-13	15.200	15.500	15.030	15.350	15.350	13,849,673
2026-10-12	15.620	15.700	15.360	15.450	15.450	13,192,172
2026-10-09	15.600	15.670	15.140	15.640	15.640	19,288,908
2026-10-08	15.710	15.940	15.510	15.570	15.570	15,970,853
2026-09-30	15.750	15.820	15.610	15.710	15.710	12,417,968
2026-09-29	15.660	15.760	15.610	15.660	15.660	12,269,300
2026-09-28	16.080	16.090	15.560	15.680	15.680	21,342,451
2026-09-24	16.560	16.570	16.080	16.090	16.090	23,051,303
2026-09-23	16.760	17.040	16.550	16.570	16.570	25,920,305
2026-09-22	17.250	17.340	16.810	16.840	16.840	33,926,641
2026-09-21	17.210	17.400	17.090	17.180	17.180	29,969,611
2026-09-18	17.050	17.500	17.000	17.140	17.140	41,029,062
2026-09-17	16.870	17.190	16.700	16.760	16.760	26,531,279
2026-09-16	16.770	17.260	16.540	17.070	17.070	40,094,699
2026-09-15	17.350	17.520	16.860	16.930	16.930	56,125,508
2026-09-14	17.760	17.940	17.220	17.580	17.580	63,443,203
2026-09-11	16.960	17.990	16.810	17.930	17.930	94,454,242
2026-09-10	17.400	17.630	17.160	17.170	17.170	34,869,840
2026-09-09	16.890	17.750	16.890	17.570	17.570	62,515,965
2026-09-08	17.200	17.240	16.890	16.930	16.930	23,090,203
2026-09-07	17.250	17.330	17.020	17.190	17.190	28,925,451
2026-09-04	17.070	17.490	17.000	17.170	17.170	44,960,816
2026-09-03	16.770	17.150	16.370	17.030	17.030	37,927,523
2026-09-02	16.730	16.850	16.300	16.670	16.670	31,415,150
2026-09-01	17.100	17.220	16.890	16.900	16.900	22,306,303
2026-08-31	16.870	17.220	16.840	17.120	17.120	20,810,553
2026-08-28	17.240	17.370	17.120	17.160	17.160	21,295,992
2026-08-27	17.100	17.290	16.870	17.230	17.230	30,078,172
2026-08-26	16.900	17.450	16.820	17.200	17.200	45,642,559
2026-08-25	16.290	17.200	16.200	17.050	17.050	52,447,180
2026-08-24	16.280	16.320	15.680	15.870	15.870	19,096,580
2026-08-21	16.120	16.360	16.000	16.290	16.290	12,796,262
2026-08-20	16.420	16.480	16.120	16.280	16.280	17,360,660
2026-08-19	16.860	16.870	16.090	16.100	16.100	27,628,141
2026-08-18	17.310	17.320	16.810	17.050	17.050	22,105,320
2026-08-17	16.930	17.320	16.750	17.280	17.280	22,658,248
2026-08-14	17.030	17.150	16.810	16.950	16.950	18,187,740
2026-08-13	17.410	17.450	17.020	17.040	17.040	25,515,812
2026-08-12	17.070	17.460	17.030	17.410	17.410	27,042,740
2026-08-11	17.230	17.300	17.030	17.070	17.070	19,349,500
2026-08-10	17.290	17.320	16.980	17.230	17.230	23,572,096
2026-08-07	17.280	17.620	17.100	17.230	17.230	29,790,273
2026-08-06	17.370	17.610	17.060	17.230	17.230	36,964,801
2026-08-05	17.310	17.580	17.290	17.520	17.520	42,612,031
2026-08-04	17.080	17.820	16.960	17.530	17.530	55,984,344
2026-08-03	16.880	17.180	16.800	17.130	17.130	44,345,207
2026-07-31	17.190	17.250	16.650	16.700	16.700	65,554,391
2026-07-30	16.200	17.350	16.120	17.090	17.090	59,850,801
2026-07-29	15.460	16.860	15.430	16.480	16.480	62,019,199
2026-07-28	15.700	15.750	15.480	15.540	15.540	24,500,869
2026-07-27	15.490	15.970	15.440	15.960	15.960	22,227,496

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1650 CNY
2025-06-23	0.1366 CNY
2024-05-29	0.1700 CNY
2023-05-29	0.0400 CNY
2022-06-13	0.0350 CNY
2021-03-19	0.0300 CNY
2020-05-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.