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
2023-05-08	6.740	7.090	6.700	6.870	6.642	34,934,347
2023-05-05	6.830	6.840	6.620	6.660	6.439	17,292,777
2023-05-04	6.820	6.840	6.690	6.830	6.603	25,401,379
2023-04-28	7.060	7.060	6.730	6.860	6.632	34,080,257
2023-04-27	7.060	7.210	7.060	7.120	6.884	12,287,700
2023-04-26	6.890	7.120	6.880	7.070	6.835	13,047,181
2023-04-25	7.010	7.110	6.780	6.900	6.671	16,462,655
2023-04-24	7.200	7.230	6.970	7.010	6.777	19,044,948
2023-04-21	7.440	7.600	7.200	7.220	6.980	22,614,660
2023-04-20	7.580	7.620	7.260	7.420	7.174	25,534,378
2023-04-19	7.470	7.830	7.470	7.610	7.358	22,712,119
2023-04-18	7.720	7.730	7.480	7.530	7.280	21,178,086
2023-04-17	7.560	7.800	7.550	7.690	7.435	25,203,895
2023-04-14	7.790	7.890	7.560	7.600	7.348	29,718,097
2023-04-13	7.680	8.090	7.660	7.800	7.541	48,850,442
2023-04-12	7.570	7.690	7.570	7.600	7.348	9,956,000
2023-04-11	7.670	7.740	7.530	7.600	7.348	11,964,446
2023-04-10	7.680	7.880	7.660	7.710	7.454	18,748,474
2023-04-07	7.630	7.700	7.570	7.680	7.425	13,455,781
2023-04-06	7.630	7.640	7.510	7.600	7.348	14,866,635
2023-04-04	7.680	7.700	7.520	7.630	7.377	17,083,502
2023-04-03	7.700	7.720	7.550	7.620	7.367	17,672,453
2023-03-31	7.710	7.790	7.610	7.680	7.425	17,045,716
2023-03-30	7.900	8.070	7.680	7.740	7.483	24,724,404
2023-03-29	7.580	7.760	7.560	7.720	7.464	12,227,820
2023-03-28	7.810	7.810	7.540	7.570	7.319	15,119,040
2023-03-27	7.650	7.850	7.600	7.810	7.551	21,117,250
2023-03-24	7.660	7.690	7.600	7.650	7.396	9,159,483
2023-03-23	7.680	7.740	7.610	7.640	7.387	12,403,795
2023-03-22	7.620	7.730	7.560	7.670	7.416	15,197,804
2023-03-21	7.340	7.600	7.270	7.600	7.348	16,510,241
2023-03-20	7.240	7.340	7.200	7.270	7.029	9,681,965
2023-03-17	7.280	7.360	7.230	7.240	7.000	12,790,455
2023-03-16	7.410	7.420	7.210	7.220	6.980	9,523,398
2023-03-15	7.320	7.480	7.290	7.420	7.174	11,028,176
2023-03-14	7.390	7.440	7.200	7.260	7.019	14,852,327
2023-03-13	7.410	7.480	7.320	7.390	7.145	13,755,394
2023-03-10	7.580	7.640	7.420	7.440	7.193	17,623,170
2023-03-09	7.840	7.900	7.600	7.730	7.474	21,391,089
2023-03-08	7.410	7.610	7.410	7.580	7.328	15,035,447
2023-03-07	7.750	7.770	7.440	7.440	7.193	24,158,575
2023-03-06	7.720	7.820	7.710	7.750	7.493	13,584,040
2023-03-03	7.730	7.800	7.640	7.700	7.445	13,814,636
2023-03-02	7.780	7.870	7.700	7.720	7.464	16,964,586
2023-03-01	7.670	7.760	7.580	7.700	7.445	16,263,418
2023-02-28	7.610	7.710	7.530	7.690	7.435	12,579,802
2023-02-27	7.490	7.620	7.470	7.550	7.299	12,316,647
2023-02-24	7.550	7.570	7.470	7.530	7.280	6,528,800
2023-02-23	7.560	7.630	7.460	7.550	7.299	8,867,600
2023-02-22	7.600	7.700	7.540	7.560	7.309	10,300,795
2023-02-21	7.590	7.700	7.520	7.660	7.406	14,435,263
2023-02-20	7.430	7.600	7.360	7.580	7.328	16,243,127
2023-02-17	7.580	7.640	7.370	7.420	7.174	28,769,357
2023-02-16	8.090	8.120	7.510	7.580	7.328	60,769,095
2023-02-15	7.770	8.320	7.740	8.080	7.812	54,473,317
2023-02-14	7.620	7.830	7.620	7.780	7.522	20,327,443
2023-02-13	7.550	7.820	7.490	7.700	7.445	35,935,645
2023-02-10	7.440	7.590	7.440	7.560	7.309	22,092,258
2023-02-09	7.460	7.530	7.410	7.490	7.241	14,650,926
2023-02-08	7.420	7.580	7.400	7.460	7.212	19,752,438

← NewerPage 15 of 21 · 1,220 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.