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
2024-01-25	6.450	6.680	6.390	6.660	6.476	16,336,850
2024-01-24	6.350	6.490	6.200	6.450	6.272	20,608,966
2024-01-23	6.300	6.350	6.120	6.270	6.097	20,437,641
2024-01-22	6.700	6.730	6.260	6.280	6.106	21,178,674
2024-01-19	6.850	6.850	6.700	6.710	6.524	14,335,585
2024-01-18	7.010	7.020	6.620	6.860	6.670	21,987,738
2024-01-17	7.190	7.210	7.010	7.010	6.816	12,215,700
2024-01-16	7.240	7.290	7.060	7.190	6.991	14,042,300
2024-01-15	7.290	7.310	7.180	7.260	7.059	11,009,800
2024-01-12	7.320	7.440	7.280	7.290	7.088	13,016,454
2024-01-11	7.170	7.370	7.120	7.330	7.127	15,389,800
2024-01-10	7.130	7.260	6.990	7.200	7.001	19,268,000
2024-01-09	7.130	7.210	7.040	7.130	6.933	19,254,507
2024-01-08	7.330	7.430	7.110	7.130	6.933	19,989,824
2024-01-05	7.560	7.580	7.350	7.380	7.176	12,804,282
2024-01-04	7.680	7.700	7.510	7.570	7.361	15,801,111
2024-01-03	7.730	7.790	7.620	7.700	7.487	21,660,958
2024-01-02	7.610	7.850	7.570	7.770	7.555	38,212,945
2023-12-29	7.330	7.550	7.290	7.550	7.341	19,773,926
2023-12-28	7.070	7.330	7.010	7.300	7.098	15,358,302
2023-12-27	6.950	7.090	6.930	7.080	6.884	6,899,500
2023-12-26	7.100	7.100	6.950	6.970	6.777	7,675,848
2023-12-25	7.010	7.110	6.960	7.080	6.884	6,749,150
2023-12-22	7.200	7.200	7.020	7.050	6.855	9,266,162
2023-12-21	7.050	7.150	6.910	7.130	6.933	9,300,700
2023-12-20	7.170	7.180	7.040	7.050	6.855	8,515,590
2023-12-19	7.100	7.180	7.060	7.140	6.942	9,214,450
2023-12-18	7.220	7.240	7.030	7.070	6.874	13,323,700
2023-12-15	7.300	7.390	7.230	7.250	7.049	13,543,900
2023-12-14	7.340	7.380	7.280	7.300	7.098	9,369,762
2023-12-13	7.370	7.410	7.280	7.340	7.137	8,093,900
2023-12-12	7.350	7.410	7.290	7.360	7.156	11,002,291
2023-12-11	7.180	7.370	7.120	7.370	7.166	16,788,200
2023-12-08	7.290	7.340	7.180	7.180	6.981	10,484,096
2023-12-07	7.240	7.290	7.200	7.250	7.049	10,868,144
2023-12-06	7.230	7.330	7.180	7.260	7.059	12,025,732
2023-12-05	7.350	7.370	7.180	7.180	6.981	13,843,209
2023-12-04	7.440	7.470	7.340	7.380	7.176	11,593,263
2023-12-01	7.360	7.420	7.290	7.380	7.176	10,538,337
2023-11-30	7.500	7.500	7.270	7.360	7.156	11,803,700
2023-11-29	7.500	7.570	7.410	7.430	7.224	11,608,640
2023-11-28	7.390	7.490	7.360	7.470	7.263	9,888,610
2023-11-27	7.330	7.470	7.300	7.410	7.205	10,743,400
2023-11-24	7.490	7.490	7.300	7.330	7.127	12,887,127
2023-11-23	7.340	7.540	7.320	7.500	7.293	14,899,330
2023-11-22	7.440	7.500	7.340	7.340	7.137	9,664,630
2023-11-21	7.550	7.600	7.460	7.490	7.283	11,313,900
2023-11-20	7.490	7.600	7.450	7.590	7.380	16,095,792
2023-11-17	7.360	7.460	7.340	7.430	7.224	9,740,200
2023-11-16	7.460	7.500	7.370	7.380	7.176	12,162,149
2023-11-15	7.570	7.600	7.460	7.490	7.283	12,052,643
2023-11-14	7.570	7.590	7.440	7.480	7.273	12,854,828
2023-11-13	7.440	7.620	7.380	7.570	7.361	18,104,717
2023-11-10	7.360	7.500	7.280	7.460	7.254	18,876,000
2023-11-09	7.310	7.440	7.300	7.410	7.205	20,002,011
2023-11-08	7.310	7.360	7.280	7.330	7.127	12,561,712
2023-11-07	7.320	7.350	7.260	7.310	7.108	13,658,313
2023-11-06	7.190	7.320	7.190	7.300	7.098	17,048,321
2023-11-03	7.100	7.220	7.090	7.170	6.972	11,782,084
2023-11-02	7.220	7.240	7.070	7.080	6.884	14,191,100

← NewerPage 12 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.