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
2022-05-12	5.230	5.300	5.170	5.240	5.035	8,910,552
2022-05-11	5.240	5.400	5.230	5.250	5.044	17,361,837
2022-05-10	5.080	5.240	5.040	5.240	5.035	10,807,175
2022-05-09	5.080	5.180	5.080	5.140	4.938	7,571,895
2022-05-06	5.080	5.160	5.030	5.100	4.900	7,799,181
2022-05-05	5.190	5.320	5.150	5.240	5.035	17,509,213
2022-04-29	5.040	5.260	5.000	5.220	5.015	15,974,754
2022-04-28	5.190	5.210	5.000	5.100	4.900	9,490,947
2022-04-27	4.910	5.250	4.790	5.240	5.035	15,586,635
2022-04-26	5.200	5.250	4.900	4.950	4.756	16,284,591
2022-04-25	5.620	5.630	5.200	5.200	4.996	24,251,461
2022-04-22	5.800	5.970	5.670	5.770	5.544	15,859,324
2022-04-21	6.300	6.300	5.900	5.970	5.736	36,465,042
2022-04-20	6.420	6.440	6.260	6.400	6.149	16,176,735
2022-04-19	6.330	6.560	6.240	6.440	6.187	30,709,011
2022-04-18	5.980	6.330	5.900	6.270	6.024	23,920,340
2022-04-15	5.850	6.040	5.790	6.000	5.765	13,793,870
2022-04-14	5.900	5.920	5.840	5.870	5.640	6,546,519
2022-04-13	5.940	5.950	5.840	5.840	5.611	6,000,724
2022-04-12	5.830	5.960	5.780	5.940	5.707	7,703,271
2022-04-11	6.130	6.130	5.820	5.830	5.601	12,445,215
2022-04-08	6.180	6.200	6.020	6.140	5.899	8,801,396
2022-04-07	6.240	6.340	6.160	6.160	5.918	9,307,381
2022-04-06	6.210	6.290	6.170	6.280	6.034	8,481,064
2022-04-01	6.190	6.300	6.140	6.260	6.015	7,095,864
2022-03-31	6.230	6.280	6.220	6.250	6.005	8,315,000
2022-03-30	6.160	6.280	6.110	6.280	6.034	10,904,820
2022-03-29	6.180	6.240	6.090	6.110	5.870	7,158,611
2022-03-28	6.110	6.220	6.000	6.170	5.928	9,837,402
2022-03-25	6.290	6.290	6.120	6.130	5.890	9,617,773
2022-03-24	6.290	6.300	6.200	6.230	5.986	8,691,815
2022-03-23	6.320	6.380	6.300	6.330	6.082	9,989,815
2022-03-22	6.250	6.360	6.230	6.300	6.053	8,714,750
2022-03-21	6.270	6.340	6.210	6.290	6.043	10,673,515
2022-03-18	6.130	6.290	6.130	6.270	6.024	11,318,241
2022-03-17	6.200	6.320	6.170	6.190	5.947	17,007,708
2022-03-16	6.050	6.150	5.740	6.130	5.890	21,228,968
2022-03-15	6.420	6.430	5.950	5.970	5.736	26,552,159
2022-03-14	6.660	6.740	6.480	6.480	6.226	11,683,924
2022-03-11	6.650	6.750	6.480	6.730	6.466	14,753,883
2022-03-10	6.750	6.860	6.700	6.730	6.466	17,254,609
2022-03-09	6.740	6.850	6.290	6.660	6.399	23,164,807
2022-03-08	7.040	7.070	6.710	6.740	6.476	19,150,101
2022-03-07	7.210	7.230	6.980	7.040	6.764	18,441,890
2022-03-04	7.370	7.420	7.210	7.240	6.956	19,712,653
2022-03-03	7.340	7.480	7.280	7.410	7.119	27,775,947
2022-03-02	7.230	7.320	7.200	7.290	7.004	17,676,697
2022-03-01	7.210	7.290	7.180	7.290	7.004	18,441,818
2022-02-28	7.130	7.210	7.080	7.180	6.898	14,227,576
2022-02-25	7.090	7.150	7.050	7.080	6.802	11,521,210
2022-02-24	7.220	7.220	6.930	7.000	6.726	20,810,475
2022-02-23	7.080	7.230	7.070	7.230	6.947	12,813,489
2022-02-22	7.090	7.120	7.010	7.080	6.802	9,948,848
2022-02-21	7.060	7.170	7.060	7.150	6.870	9,503,039
2022-02-18	7.050	7.120	7.020	7.090	6.812	7,139,421
2022-02-17	7.090	7.150	7.050	7.070	6.793	8,519,183
2022-02-16	7.070	7.130	7.050	7.110	6.831	7,679,500
2022-02-15	6.990	7.040	6.940	7.020	6.745	7,789,429
2022-02-14	6.950	7.080	6.910	6.960	6.687	8,339,072
2022-02-11	7.130	7.140	6.980	7.000	6.726	10,110,478

← NewerPage 19 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.