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
2023-08-01	7.300	7.300	6.740	7.020	6.826	74,585,140
2023-07-31	7.350	7.390	7.250	7.280	7.079	21,106,684
2023-07-28	7.160	7.230	7.060	7.210	7.011	17,422,668
2023-07-27	7.170	7.370	7.160	7.180	6.981	19,756,972
2023-07-26	7.300	7.310	7.120	7.170	6.972	21,156,736
2023-07-25	7.340	7.360	7.260	7.320	7.118	13,492,721
2023-07-24	7.210	7.340	7.150	7.250	7.049	13,197,832
2023-07-21	7.350	7.360	7.190	7.220	7.020	17,134,502
2023-07-20	7.490	7.540	7.350	7.360	7.156	14,439,628
2023-07-19	7.520	7.560	7.420	7.490	7.283	12,067,028
2023-07-18	7.590	7.610	7.470	7.490	7.283	16,433,801
2023-07-17	7.610	7.680	7.500	7.600	7.390	14,854,459
2023-07-14	7.710	7.840	7.640	7.650	7.438	19,415,083
2023-07-13	7.650	7.750	7.610	7.670	7.458	20,705,497
2023-07-12	7.680	7.810	7.580	7.590	7.380	19,384,644
2023-07-11	7.580	7.680	7.550	7.660	7.448	14,399,779
2023-07-10	7.700	7.740	7.570	7.610	7.399	15,082,200
2023-07-07	7.720	7.810	7.600	7.700	7.487	17,059,733
2023-07-06	7.770	7.850	7.730	7.760	7.545	16,651,870
2023-07-05	7.950	7.950	7.770	7.800	7.584	17,182,900
2023-07-04	7.970	8.050	7.900	7.960	7.740	18,790,128
2023-07-03	8.100	8.120	7.920	7.960	7.740	29,126,862
2023-06-30	8.080	8.250	7.940	8.120	7.895	34,701,468
2023-06-29	7.860	8.180	7.820	8.120	7.895	30,075,685
2023-06-28	8.090	8.090	7.700	7.840	7.623	38,967,565
2023-06-27	8.080	8.200	8.020	8.070	7.847	24,821,120
2023-06-26	7.990	8.370	7.910	8.120	7.895	53,550,076
2023-06-21	8.380	8.440	7.940	7.990	7.769	72,223,194
2023-06-20	8.400	8.510	8.200	8.430	8.197	79,126,978
2023-06-19	8.050	8.770	7.820	8.340	8.109	102,046,520
2023-06-16	8.010	8.090	7.820	7.970	7.750	62,992,951
2023-06-15	8.130	8.250	7.830	8.010	7.788	63,666,549
2023-06-14	8.010	8.220	7.780	7.790	7.575	50,277,725
2023-06-13	7.710	8.120	7.660	8.050	7.827	79,865,306
2023-06-12	7.500	7.960	7.440	7.750	7.536	117,086,132
2023-06-09	6.860	7.500	6.830	7.500	7.293	76,420,877
2023-06-08	6.730	6.880	6.710	6.820	6.631	12,154,800
2023-06-07	6.770	6.800	6.690	6.730	6.544	7,342,730
2023-06-06	6.990	7.000	6.760	6.760	6.573	14,588,600
2023-06-05	6.960	7.050	6.920	7.020	6.826	9,803,557
2023-06-02	6.970	7.010	6.930	6.960	6.767	11,529,100
2023-06-01	7.050	7.060	6.950	6.960	6.767	11,696,539
2023-05-31	7.060	7.120	6.930	7.060	6.865	12,551,520
2023-05-30	6.970	7.070	6.940	7.060	6.865	9,534,401
2023-05-29	7.080	7.080	6.940	6.970	6.777	9,473,202
2023-05-26	6.980	7.080	6.900	7.050	6.816	9,271,669
2023-05-25	6.950	7.060	6.870	7.020	6.787	10,379,908
2023-05-24	6.950	7.050	6.900	6.950	6.719	8,238,468
2023-05-23	7.110	7.150	6.960	6.970	6.739	10,446,549
2023-05-22	7.130	7.190	7.100	7.100	6.864	10,476,812
2023-05-19	7.100	7.190	7.030	7.140	6.903	12,813,731
2023-05-18	7.050	7.120	7.010	7.090	6.855	13,704,882
2023-05-17	6.900	7.060	6.900	7.050	6.816	18,376,631
2023-05-16	6.920	7.070	6.850	6.900	6.671	20,719,569
2023-05-15	6.740	6.990	6.720	6.920	6.690	18,484,963
2023-05-12	6.900	6.900	6.700	6.720	6.497	15,422,694
2023-05-11	6.920	7.010	6.830	6.910	6.681	14,734,033
2023-05-10	6.660	6.970	6.640	6.940	6.710	26,476,981
2023-05-09	6.850	6.920	6.680	6.690	6.468	20,806,453
2023-05-08	6.740	7.090	6.700	6.870	6.642	34,934,347

← NewerPage 14 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.