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
2024-04-30	14.880	14.890	13.890	14.350	13.953	217,872,563
2024-04-29	13.990	14.810	13.870	14.810	14.400	210,914,324
2024-04-26	12.800	13.660	12.640	13.460	13.088	266,321,941
2024-04-25	12.910	12.910	12.190	12.420	12.076	195,884,586
2024-04-24	11.980	12.910	11.960	12.910	12.553	229,826,390
2024-04-23	12.300	12.440	11.630	11.740	11.415	116,489,219
2024-04-22	11.690	12.460	11.210	12.170	11.833	144,949,146
2024-04-19	12.300	12.710	11.850	12.460	12.115	189,327,059
2024-04-18	12.160	13.280	11.810	12.630	12.281	236,393,872
2024-04-17	10.920	12.160	10.780	12.160	11.824	212,695,508
2024-04-16	10.400	11.470	10.130	11.050	10.744	199,084,406
2024-04-15	10.680	11.230	10.580	10.840	10.540	181,236,920
2024-04-12	10.260	10.920	10.150	10.670	10.375	249,449,520
2024-04-11	9.560	10.260	9.500	9.930	9.655	144,461,550
2024-04-10	9.750	9.870	9.370	9.640	9.373	100,787,379
2024-04-09	9.980	10.070	9.600	9.810	9.539	113,441,068
2024-04-08	10.000	10.310	9.790	10.070	9.791	134,656,144
2024-04-03	10.440	10.480	9.740	10.000	9.723	190,144,514
2024-04-02	11.220	11.400	10.420	10.760	10.462	232,797,837
2024-04-01	12.250	12.250	11.030	11.190	10.880	331,761,426
2024-03-29	11.350	12.250	11.350	12.250	11.911	208,870,321
2024-03-28	10.650	11.660	9.910	11.140	10.832	317,131,008
2024-03-27	10.380	11.480	10.110	10.600	10.307	273,363,358
2024-03-26	10.130	11.850	10.130	11.150	10.842	345,223,478
2024-03-25	10.990	10.990	10.520	10.770	10.472	318,623,266
2024-03-22	9.990	9.990	9.990	9.990	9.714	26,121,681
2024-03-21	8.450	9.080	8.290	9.080	8.829	182,881,236
2024-03-20	7.750	8.250	7.620	8.250	8.022	101,585,199
2024-03-19	7.430	7.790	7.380	7.500	7.293	36,841,797
2024-03-18	7.310	7.440	7.280	7.430	7.224	18,267,527
2024-03-15	7.200	7.300	7.130	7.300	7.098	15,980,789
2024-03-14	7.120	7.270	7.110	7.210	7.011	19,469,009
2024-03-13	7.110	7.230	7.050	7.150	6.952	14,884,639
2024-03-12	7.110	7.130	7.020	7.080	6.884	15,260,480
2024-03-11	7.000	7.110	6.940	7.110	6.913	20,624,726
2024-03-08	6.960	7.020	6.880	6.990	6.797	14,217,304
2024-03-07	7.060	7.090	6.910	6.920	6.729	18,933,100
2024-03-06	6.900	7.120	6.870	7.050	6.855	22,384,000
2024-03-05	6.950	7.010	6.890	6.960	6.767	20,644,763
2024-03-04	6.850	7.030	6.770	7.010	6.816	32,321,015
2024-03-01	6.890	6.940	6.710	6.850	6.661	41,399,395
2024-02-29	6.500	6.900	6.450	6.830	6.641	61,897,678
2024-02-28	6.650	6.790	6.250	6.270	6.097	27,217,447
2024-02-27	6.440	6.650	6.420	6.650	6.466	15,006,195
2024-02-26	6.460	6.590	6.390	6.480	6.301	19,724,047
2024-02-23	6.270	6.450	6.210	6.420	6.242	18,798,889
2024-02-22	6.240	6.340	6.170	6.270	6.097	15,101,083
2024-02-21	6.150	6.440	6.130	6.200	6.029	19,359,598
2024-02-20	6.180	6.230	6.000	6.210	6.038	15,535,166
2024-02-19	6.350	6.350	6.080	6.160	5.990	25,842,404
2024-02-08	5.920	6.250	5.860	6.230	6.058	32,575,254
2024-02-07	5.690	5.910	5.630	5.790	5.630	34,273,955
2024-02-06	5.030	5.610	5.030	5.610	5.455	31,702,863
2024-02-05	5.490	5.500	4.970	5.100	4.959	30,741,108
2024-02-02	5.780	5.910	5.330	5.520	5.367	22,201,359
2024-02-01	5.880	5.940	5.700	5.780	5.620	17,278,000
2024-01-31	6.250	6.290	5.830	5.880	5.717	24,901,018
2024-01-30	6.350	6.450	6.190	6.220	6.048	14,243,424
2024-01-29	6.600	6.650	6.390	6.410	6.233	16,801,874
2024-01-26	6.610	6.690	6.530	6.570	6.388	14,200,150

← NewerPage 11 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.