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
2024-07-29	15.900	17.300	15.660	16.580	16.324	162,667,078
2024-07-26	15.570	16.320	15.320	15.970	15.723	133,336,630
2024-07-25	15.560	16.030	15.290	15.590	15.349	156,351,532
2024-07-24	15.330	16.690	15.300	16.390	16.137	217,720,488
2024-07-23	15.600	15.880	15.160	15.170	14.936	100,397,395
2024-07-22	14.500	15.840	14.440	15.340	15.103	118,765,658
2024-07-19	14.810	15.010	14.500	14.580	14.355	80,402,201
2024-07-18	14.440	15.100	13.830	15.060	14.827	139,599,776
2024-07-17	15.940	16.040	14.780	14.900	14.670	126,349,013
2024-07-16	15.360	16.360	15.300	16.290	16.038	141,820,794
2024-07-15	15.550	15.580	15.200	15.510	15.270	69,407,176
2024-07-12	15.490	15.800	15.390	15.500	15.261	93,872,116
2024-07-11	16.580	16.660	15.670	16.020	15.773	158,781,595
2024-07-10	16.220	16.850	16.080	16.260	16.009	174,829,883
2024-07-09	14.770	16.260	14.660	16.260	16.009	165,393,800
2024-07-08	14.350	14.970	14.350	14.780	14.552	97,665,118
2024-07-05	14.250	14.760	13.880	14.580	14.355	99,479,427
2024-07-04	14.360	14.600	14.120	14.120	13.902	88,740,102
2024-07-03	14.680	14.720	14.000	14.170	13.951	90,123,904
2024-07-02	15.080	15.350	14.680	14.800	14.571	128,143,076
2024-07-01	14.380	15.180	14.330	14.980	14.749	169,929,378
2024-06-28	12.990	14.120	12.990	14.120	13.902	120,248,454
2024-06-27	13.600	13.600	12.840	12.840	12.642	79,587,680
2024-06-26	13.550	13.830	13.230	13.730	13.518	77,062,008
2024-06-25	13.190	13.620	13.070	13.250	13.045	72,210,152
2024-06-24	14.260	14.450	13.450	13.520	13.311	103,707,547
2024-06-21	13.600	14.690	13.480	14.410	14.187	132,008,581
2024-06-20	13.600	13.970	13.450	13.700	13.488	70,037,314
2024-06-19	14.270	14.300	13.700	13.730	13.518	78,172,180
2024-06-18	13.780	14.430	13.680	14.090	13.872	111,113,914
2024-06-17	13.950	14.100	13.670	13.780	13.567	94,301,122
2024-06-14	13.330	13.880	13.180	13.700	13.488	107,523,154
2024-06-13	13.590	14.070	13.330	13.410	13.203	142,945,317
2024-06-12	12.590	13.880	12.510	13.630	13.419	155,865,814
2024-06-11	12.350	12.720	12.170	12.620	12.425	60,833,932
2024-06-07	12.860	12.960	12.200	12.450	12.258	81,661,864
2024-06-06	12.950	13.200	12.620	12.700	12.504	84,026,713
2024-06-05	13.400	13.500	12.500	12.760	12.563	112,164,834
2024-06-04	13.650	14.040	13.200	13.450	13.242	104,893,439
2024-06-03	13.200	14.000	13.200	13.860	13.646	127,040,468
2024-05-31	13.080	13.680	13.070	13.220	13.016	79,279,577
2024-05-30	13.120	13.510	12.940	13.160	12.957	70,716,454
2024-05-29	13.920	14.050	12.990	13.150	12.947	103,525,671
2024-05-28	13.770	14.140	13.470	13.700	13.321	78,918,649
2024-05-27	13.750	14.180	13.700	14.070	13.681	98,501,983
2024-05-24	14.330	14.540	13.680	13.750	13.370	127,708,160
2024-05-23	14.970	15.090	13.940	14.370	13.972	132,497,598
2024-05-22	14.920	15.360	14.610	14.820	14.410	113,718,278
2024-05-21	15.500	15.920	15.010	15.130	14.711	113,965,393
2024-05-20	15.120	15.580	14.800	15.580	15.149	151,525,959
2024-05-17	14.350	15.850	14.300	15.500	15.071	205,736,567
2024-05-16	14.000	14.780	13.900	14.640	14.235	207,609,864
2024-05-15	13.510	13.950	13.390	13.550	13.175	95,435,357
2024-05-14	13.540	14.200	13.270	13.770	13.389	146,384,058
2024-05-13	13.000	14.200	12.980	13.570	13.195	150,896,404
2024-05-10	13.870	13.970	12.900	13.000	12.640	156,805,781
2024-05-09	13.830	14.080	13.640	13.920	13.535	100,611,031
2024-05-08	13.900	14.200	13.100	13.950	13.564	145,901,422
2024-05-07	14.350	14.510	13.560	14.400	14.002	202,575,706
2024-05-06	14.660	14.680	14.020	14.150	13.759	211,361,105

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.