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
2023-11-01	7.160	7.290	7.130	7.240	7.040	16,754,283
2023-10-31	7.190	7.250	7.100	7.140	6.942	17,293,650
2023-10-30	7.130	7.260	7.080	7.200	7.001	22,869,962
2023-10-27	6.940	7.180	6.870	7.160	6.962	28,835,791
2023-10-26	6.600	6.840	6.550	6.820	6.631	17,827,831
2023-10-25	6.550	6.720	6.550	6.640	6.456	12,470,600
2023-10-24	6.470	6.560	6.390	6.520	6.340	13,455,900
2023-10-23	6.760	6.770	6.390	6.410	6.233	19,745,900
2023-10-20	6.810	6.910	6.760	6.770	6.583	11,996,476
2023-10-19	6.890	6.940	6.810	6.840	6.651	12,878,107
2023-10-18	7.120	7.120	6.880	6.900	6.709	21,465,035
2023-10-17	7.220	7.230	7.100	7.120	6.923	14,694,300
2023-10-16	7.320	7.320	7.160	7.190	6.991	17,216,263
2023-10-13	7.300	7.360	7.260	7.310	7.108	14,288,670
2023-10-12	7.300	7.370	7.260	7.320	7.118	15,224,082
2023-10-11	7.320	7.330	7.220	7.260	7.059	18,437,560
2023-10-10	7.340	7.370	7.220	7.320	7.118	32,998,922
2023-10-09	7.040	7.370	7.030	7.280	7.079	43,543,037
2023-09-28	6.910	6.980	6.890	6.980	6.787	11,106,441
2023-09-27	6.850	6.930	6.820	6.890	6.699	7,543,098
2023-09-26	6.880	6.890	6.830	6.840	6.651	5,633,450
2023-09-25	6.910	6.940	6.840	6.850	6.661	7,687,300
2023-09-22	6.760	6.900	6.750	6.890	6.699	9,288,216
2023-09-21	6.780	6.830	6.750	6.760	6.573	7,883,598
2023-09-20	6.870	6.920	6.790	6.800	6.612	8,757,200
2023-09-19	6.970	6.980	6.860	6.890	6.699	9,834,564
2023-09-18	6.950	6.990	6.880	6.970	6.777	9,173,714
2023-09-15	6.970	6.990	6.900	6.960	6.767	11,661,771
2023-09-14	6.990	7.000	6.860	6.900	6.709	10,599,548
2023-09-13	7.080	7.100	6.940	7.010	6.816	13,478,922
2023-09-12	7.050	7.080	7.000	7.070	6.874	10,025,500
2023-09-11	6.990	7.070	6.940	7.060	6.865	12,064,646
2023-09-08	6.930	7.030	6.910	6.990	6.797	10,554,500
2023-09-07	7.080	7.080	6.910	6.930	6.738	15,557,270
2023-09-06	7.070	7.100	7.020	7.090	6.894	10,903,300
2023-09-05	7.100	7.150	7.050	7.080	6.884	14,129,600
2023-09-04	7.040	7.100	7.010	7.100	6.904	17,096,770
2023-09-01	6.980	7.030	6.960	7.000	6.806	12,489,783
2023-08-31	7.050	7.050	6.950	6.980	6.787	14,544,556
2023-08-30	7.000	7.100	6.980	7.060	6.865	22,295,249
2023-08-29	6.720	6.990	6.710	6.970	6.777	22,648,100
2023-08-28	7.020	7.020	6.730	6.760	6.573	27,328,581
2023-08-25	6.750	6.840	6.640	6.680	6.495	15,336,447
2023-08-24	6.850	6.870	6.720	6.810	6.622	14,536,139
2023-08-23	6.840	6.950	6.730	6.860	6.670	16,176,381
2023-08-22	6.810	6.880	6.670	6.870	6.680	16,963,534
2023-08-21	6.810	6.920	6.800	6.800	6.612	14,599,000
2023-08-18	7.030	7.050	6.840	6.850	6.661	21,479,710
2023-08-17	6.950	7.060	6.860	7.060	6.865	23,093,454
2023-08-16	6.900	7.040	6.860	6.940	6.748	22,549,659
2023-08-15	6.860	7.050	6.850	6.900	6.709	29,688,277
2023-08-14	6.710	6.800	6.610	6.790	6.602	13,538,578
2023-08-11	6.920	6.940	6.770	6.770	6.583	14,046,450
2023-08-10	6.890	6.930	6.850	6.910	6.719	12,544,384
2023-08-09	6.940	6.970	6.870	6.920	6.729	12,141,558
2023-08-08	6.990	7.030	6.910	6.980	6.787	15,291,650
2023-08-07	6.990	7.070	6.920	7.020	6.826	19,884,481
2023-08-04	6.870	7.040	6.860	6.990	6.797	33,852,923
2023-08-03	6.850	6.920	6.800	6.890	6.699	38,567,430
2023-08-02	7.350	7.430	7.000	7.040	6.845	70,481,362

← NewerPage 13 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.