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
2022-08-05	6.390	6.430	6.220	6.380	6.168	32,689,961
2022-08-04	6.530	6.590	6.280	6.360	6.149	59,239,108
2022-08-03	6.250	6.840	6.250	6.540	6.323	98,617,164
2022-08-02	6.480	6.490	6.130	6.220	6.014	29,815,500
2022-08-01	6.330	6.550	6.260	6.540	6.323	24,347,902
2022-07-29	6.340	6.450	6.330	6.340	6.130	14,437,488
2022-07-28	6.360	6.400	6.320	6.340	6.130	13,992,342
2022-07-27	6.220	6.340	6.200	6.320	6.110	11,746,979
2022-07-26	6.170	6.250	6.040	6.250	6.043	13,265,419
2022-07-25	6.360	6.360	6.120	6.160	5.956	14,506,015
2022-07-22	6.360	6.430	6.260	6.350	6.139	15,487,444
2022-07-21	6.410	6.510	6.350	6.370	6.159	17,515,372
2022-07-20	6.390	6.480	6.310	6.450	6.236	18,838,440
2022-07-19	6.300	6.400	6.290	6.350	6.139	13,797,866
2022-07-18	6.200	6.350	6.180	6.340	6.130	15,344,700
2022-07-15	6.310	6.310	6.150	6.150	5.946	15,725,884
2022-07-14	6.150	6.350	6.120	6.330	6.120	19,735,863
2022-07-13	6.090	6.180	6.070	6.140	5.936	11,866,863
2022-07-12	6.220	6.240	6.080	6.090	5.888	20,676,308
2022-07-11	6.240	6.360	6.180	6.280	6.072	18,940,521
2022-07-08	6.420	6.420	6.220	6.230	6.023	23,018,070
2022-07-07	6.430	6.470	6.310	6.380	6.168	30,106,309
2022-07-06	6.300	6.510	6.140	6.480	6.265	50,845,727
2022-07-05	6.160	6.300	6.130	6.260	6.052	25,151,923
2022-07-04	6.070	6.200	5.990	6.170	5.965	14,321,447
2022-07-01	6.120	6.200	6.030	6.120	5.917	15,300,215
2022-06-30	6.000	6.270	5.970	6.140	5.936	21,365,708
2022-06-29	6.220	6.270	6.000	6.000	5.801	20,243,238
2022-06-28	6.010	6.270	6.000	6.220	6.014	22,133,481
2022-06-27	6.070	6.080	5.980	6.020	5.820	12,591,819
2022-06-24	5.990	6.060	5.960	6.030	5.830	17,834,298
2022-06-23	5.880	6.000	5.830	6.000	5.801	19,809,302
2022-06-22	5.890	5.930	5.800	5.810	5.617	12,630,803
2022-06-21	5.880	5.940	5.800	5.900	5.704	16,201,578
2022-06-20	5.780	5.920	5.770	5.880	5.685	18,780,558
2022-06-17	5.640	5.770	5.600	5.760	5.569	15,805,960
2022-06-16	5.700	5.750	5.660	5.680	5.492	11,322,944
2022-06-15	5.690	5.780	5.660	5.700	5.511	15,233,290
2022-06-14	5.590	5.670	5.450	5.670	5.482	13,274,397
2022-06-13	5.580	5.700	5.530	5.650	5.463	13,679,739
2022-06-10	5.480	5.630	5.450	5.610	5.390	11,101,085
2022-06-09	5.660	5.660	5.480	5.520	5.304	10,630,316
2022-06-08	5.750	5.750	5.530	5.660	5.438	13,128,692
2022-06-07	5.770	5.780	5.650	5.700	5.477	9,460,552
2022-06-06	5.680	5.770	5.660	5.750	5.525	11,198,865
2022-06-02	5.620	5.670	5.570	5.660	5.438	11,054,536
2022-06-01	5.600	5.680	5.560	5.620	5.400	9,528,623
2022-05-31	5.550	5.640	5.510	5.610	5.390	11,361,224
2022-05-30	5.520	5.580	5.470	5.550	5.332	8,779,246
2022-05-27	5.600	5.620	5.450	5.520	5.304	10,296,138
2022-05-26	5.500	5.640	5.430	5.590	5.371	13,814,193
2022-05-25	5.450	5.520	5.340	5.510	5.294	10,323,941
2022-05-24	5.570	5.570	5.340	5.340	5.131	12,726,123
2022-05-23	5.580	5.600	5.510	5.570	5.352	11,104,078
2022-05-20	5.400	5.530	5.390	5.520	5.304	13,788,215
2022-05-19	5.250	5.390	5.240	5.380	5.169	9,112,816
2022-05-18	5.320	5.380	5.320	5.350	5.140	8,591,835
2022-05-17	5.320	5.330	5.210	5.320	5.111	8,438,395
2022-05-16	5.400	5.410	5.270	5.300	5.092	10,539,085
2022-05-13	5.260	5.350	5.240	5.330	5.121	9,808,096

← NewerPage 18 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.