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
2022-11-07	6.890	7.020	6.850	6.960	6.729	20,133,313
2022-11-04	6.730	6.880	6.730	6.880	6.652	14,830,498
2022-11-03	6.620	6.810	6.610	6.790	6.565	14,005,882
2022-11-02	6.640	6.740	6.600	6.710	6.487	14,939,152
2022-11-01	6.420	6.680	6.420	6.660	6.439	16,381,955
2022-10-31	6.320	6.480	6.300	6.410	6.197	12,856,986
2022-10-28	6.690	6.690	6.310	6.330	6.120	17,446,530
2022-10-27	6.600	6.750	6.580	6.680	6.458	16,357,778
2022-10-26	6.440	6.630	6.370	6.590	6.371	14,784,174
2022-10-25	6.390	6.480	6.240	6.450	6.236	12,574,670
2022-10-24	6.400	6.570	6.360	6.400	6.188	17,328,816
2022-10-21	6.330	6.470	6.330	6.390	6.178	10,263,724
2022-10-20	6.350	6.450	6.190	6.370	6.159	13,247,799
2022-10-19	6.330	6.510	6.300	6.390	6.178	12,168,465
2022-10-18	6.330	6.460	6.270	6.360	6.149	12,871,331
2022-10-17	6.210	6.330	6.180	6.300	6.091	9,000,756
2022-10-14	6.160	6.320	6.090	6.270	6.062	13,034,483
2022-10-13	6.100	6.200	6.050	6.110	5.907	12,439,758
2022-10-12	5.900	6.110	5.730	6.100	5.898	16,367,398
2022-10-11	5.870	5.950	5.780	5.910	5.714	8,266,166
2022-10-10	6.010	6.040	5.810	5.840	5.646	11,249,282
2022-09-30	6.140	6.190	5.990	6.000	5.801	10,643,645
2022-09-29	6.250	6.280	6.100	6.160	5.956	10,381,605
2022-09-28	6.430	6.430	6.150	6.160	5.956	15,926,279
2022-09-27	6.380	6.490	6.330	6.450	6.236	14,587,372
2022-09-26	6.410	6.460	6.290	6.320	6.110	16,107,288
2022-09-23	6.640	6.690	6.400	6.500	6.284	18,271,305
2022-09-22	6.620	6.750	6.590	6.650	6.429	12,437,902
2022-09-21	6.700	6.790	6.550	6.670	6.449	18,279,840
2022-09-20	6.720	6.940	6.710	6.800	6.574	17,712,434
2022-09-19	6.760	6.890	6.590	6.670	6.449	20,826,703
2022-09-16	6.890	7.050	6.700	6.730	6.507	25,649,580
2022-09-15	7.500	7.570	6.790	6.950	6.719	52,257,361
2022-09-14	7.500	7.600	7.320	7.370	7.125	25,452,539
2022-09-13	7.670	7.760	7.570	7.660	7.406	20,796,233
2022-09-09	7.700	7.770	7.450	7.600	7.348	29,057,187
2022-09-08	7.680	8.050	7.650	7.730	7.474	51,354,286
2022-09-07	7.650	7.850	7.590	7.720	7.464	30,548,969
2022-09-06	7.440	7.850	7.400	7.780	7.522	56,508,785
2022-09-05	7.080	7.450	7.000	7.400	7.154	39,991,086
2022-09-02	6.970	7.210	6.900	6.990	6.758	23,389,209
2022-09-01	7.100	7.150	6.910	6.950	6.719	25,121,867
2022-08-31	7.510	7.560	6.990	7.070	6.835	49,001,827
2022-08-30	7.670	7.730	7.360	7.480	7.232	31,237,514
2022-08-29	7.060	7.850	7.000	7.710	7.454	63,019,240
2022-08-26	7.510	7.550	7.100	7.190	6.951	40,586,032
2022-08-25	7.860	7.980	7.290	7.370	7.125	72,433,357
2022-08-24	7.850	8.050	7.660	7.700	7.445	108,885,803
2022-08-23	7.450	7.970	7.400	7.620	7.367	63,017,489
2022-08-22	7.280	7.820	7.270	7.610	7.358	57,099,066
2022-08-19	7.220	7.300	7.020	7.200	6.961	35,975,997
2022-08-18	7.070	7.250	7.050	7.220	6.980	35,535,795
2022-08-17	7.030	7.180	6.990	7.020	6.787	27,449,364
2022-08-16	6.840	7.330	6.840	7.050	6.816	59,639,320
2022-08-15	6.560	6.820	6.530	6.810	6.584	29,466,153
2022-08-12	6.720	6.720	6.550	6.570	6.352	21,778,501
2022-08-11	6.680	6.730	6.620	6.700	6.478	22,825,411
2022-08-10	6.730	6.820	6.650	6.680	6.458	28,999,379
2022-08-09	6.400	6.800	6.380	6.770	6.545	52,357,267
2022-08-08	6.340	6.490	6.230	6.420	6.207	20,647,694

← NewerPage 17 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.