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
2023-02-07	7.190	7.550	7.170	7.470	7.222	46,445,375
2023-02-06	7.210	7.490	7.150	7.180	6.942	42,774,194
2023-02-03	7.140	7.180	7.010	7.090	6.855	13,878,243
2023-02-02	7.190	7.230	7.120	7.140	6.903	9,391,541
2023-02-01	7.100	7.220	7.070	7.210	6.971	15,118,664
2023-01-31	7.040	7.080	6.980	7.070	6.835	10,831,254
2023-01-30	7.080	7.130	7.000	7.030	6.797	14,543,059
2023-01-20	6.960	7.010	6.940	7.000	6.768	7,695,824
2023-01-19	6.900	6.970	6.870	6.970	6.739	10,066,898
2023-01-18	6.900	6.970	6.890	6.920	6.690	9,276,058
2023-01-17	6.830	6.980	6.790	6.920	6.690	14,345,404
2023-01-16	6.750	6.830	6.730	6.790	6.565	9,272,847
2023-01-13	6.700	6.820	6.650	6.770	6.545	13,009,988
2023-01-12	6.650	6.730	6.620	6.680	6.458	8,014,950
2023-01-11	6.650	6.740	6.590	6.620	6.400	9,648,271
2023-01-10	6.660	6.700	6.590	6.620	6.400	7,614,812
2023-01-09	6.680	6.750	6.640	6.670	6.449	9,613,015
2023-01-06	6.650	6.750	6.610	6.690	6.468	10,337,423
2023-01-05	6.570	6.640	6.530	6.610	6.391	6,979,569
2023-01-04	6.570	6.610	6.540	6.570	6.352	7,595,220
2023-01-03	6.420	6.600	6.410	6.570	6.352	9,298,748
2022-12-30	6.380	6.570	6.380	6.450	6.236	10,186,265
2022-12-29	6.360	6.400	6.320	6.320	6.110	4,946,612
2022-12-28	6.380	6.420	6.330	6.390	6.178	4,608,553
2022-12-27	6.440	6.450	6.330	6.390	6.178	6,392,800
2022-12-26	6.200	6.430	6.110	6.400	6.188	10,651,046
2022-12-23	6.110	6.160	6.040	6.130	5.927	5,371,100
2022-12-22	6.260	6.290	6.120	6.150	5.946	4,904,609
2022-12-21	6.320	6.360	6.190	6.230	6.023	8,224,321
2022-12-20	6.380	6.470	6.280	6.340	6.130	10,998,814
2022-12-19	6.370	6.450	6.220	6.260	6.052	7,689,014
2022-12-16	6.530	6.560	6.350	6.370	6.159	9,640,522
2022-12-15	6.450	6.590	6.410	6.560	6.342	7,726,201
2022-12-14	6.490	6.600	6.420	6.450	6.236	8,777,869
2022-12-13	6.620	6.710	6.520	6.540	6.323	13,224,740
2022-12-12	6.550	6.620	6.440	6.580	6.362	10,136,251
2022-12-09	6.640	6.650	6.530	6.540	6.323	11,108,131
2022-12-08	6.710	6.760	6.600	6.630	6.410	12,930,478
2022-12-07	6.800	6.820	6.710	6.740	6.516	10,046,659
2022-12-06	6.900	6.910	6.810	6.830	6.603	10,302,500
2022-12-05	6.860	6.930	6.820	6.910	6.681	13,259,500
2022-12-02	6.800	6.850	6.760	6.840	6.613	8,502,006
2022-12-01	6.880	6.910	6.800	6.810	6.584	14,260,155
2022-11-30	6.850	6.880	6.800	6.820	6.594	9,399,085
2022-11-29	6.770	6.890	6.760	6.870	6.642	12,385,823
2022-11-28	6.750	6.820	6.640	6.790	6.565	13,410,674
2022-11-25	6.850	7.060	6.820	6.820	6.594	13,162,083
2022-11-24	6.960	7.020	6.910	6.930	6.700	9,276,427
2022-11-23	6.940	7.050	6.820	6.980	6.748	14,847,433
2022-11-22	7.080	7.130	6.900	6.930	6.700	18,045,474
2022-11-21	7.050	7.140	6.950	7.140	6.903	13,616,196
2022-11-18	7.130	7.180	7.040	7.050	6.816	21,723,746
2022-11-17	7.180	7.210	7.030	7.110	6.874	22,750,351
2022-11-16	7.440	7.500	7.080	7.150	6.913	44,748,562
2022-11-15	6.780	7.500	6.720	7.450	7.203	60,593,506
2022-11-14	6.840	6.890	6.670	6.820	6.594	14,207,327
2022-11-11	7.000	7.040	6.810	6.810	6.584	16,495,468
2022-11-10	6.850	6.890	6.780	6.870	6.642	12,493,313
2022-11-09	6.930	6.990	6.870	6.900	6.671	12,754,582
2022-11-08	6.980	7.000	6.800	6.950	6.719	16,751,087

← NewerPage 16 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.