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
2026-07-23	15.620	16.170	15.490	16.100	16.100	29,895,408
2026-07-22	15.620	15.960	15.560	15.630	15.630	31,023,289
2026-07-21	15.270	15.800	15.130	15.710	15.710	35,916,422
2026-07-20	15.400	15.550	14.910	15.320	15.320	30,396,951
2026-07-17	16.000	16.190	15.100	15.240	15.240	32,880,531
2026-07-16	15.890	16.340	15.710	15.980	15.980	23,376,371
2026-07-15	16.340	16.340	15.930	16.030	16.030	25,145,068
2026-07-14	16.300	16.470	15.740	16.420	16.420	30,284,686
2026-07-13	17.500	17.580	16.310	16.330	16.330	43,087,184
2026-07-10	17.310	18.150	17.030	17.620	17.620	57,258,840
2026-07-09	17.480	17.490	16.580	17.310	17.145	39,959,145
2026-07-08	17.500	17.970	17.460	17.470	17.304	26,576,939
2026-07-07	18.500	18.500	17.610	17.640	17.472	37,854,235
2026-07-06	18.480	19.360	18.180	18.520	18.344	58,310,474
2026-07-03	17.810	18.650	17.650	18.280	18.106	42,520,341
2026-07-02	18.190	18.190	17.590	17.610	17.442	40,553,010
2026-07-01	19.010	19.160	18.230	18.350	18.175	55,604,755
2026-06-30	17.450	19.290	17.260	18.960	18.779	69,479,011
2026-06-29	17.770	18.040	17.300	17.540	17.373	32,327,982
2026-06-26	19.000	19.100	17.720	17.770	17.601	48,442,387
2026-06-25	19.430	19.660	18.960	19.160	18.977	34,205,613
2026-06-24	19.710	20.050	19.380	19.560	19.374	30,101,847
2026-06-23	20.420	20.750	19.650	19.710	19.522	38,250,268
2026-06-22	20.470	20.560	19.910	20.440	20.245	38,506,746
2026-06-18	20.470	20.840	20.330	20.470	20.275	30,360,642
2026-06-17	20.590	20.950	20.220	20.630	20.433	40,433,527
2026-06-16	20.410	21.200	20.260	20.840	20.641	47,473,916
2026-06-15	19.490	20.560	19.310	20.530	20.334	59,014,092
2026-06-12	19.000	19.800	18.700	19.190	19.007	46,178,495
2026-06-11	18.860	19.100	18.600	18.660	18.482	33,643,030
2026-06-10	20.020	20.540	19.150	19.350	19.166	44,224,566
2026-06-09	19.500	19.550	19.050	19.480	19.294	35,154,418
2026-06-08	19.780	19.800	18.970	19.050	18.868	52,551,080
2026-06-05	20.860	21.280	20.510	20.560	20.364	44,339,487
2026-06-04	21.000	21.470	20.630	20.960	20.760	51,166,234
2026-06-03	21.940	22.450	21.360	21.640	21.434	60,857,594
2026-06-02	22.000	22.010	21.000	21.460	21.255	53,571,280
2026-06-01	22.500	22.720	21.830	22.360	22.147	55,291,159
2026-05-29	22.220	22.850	21.710	21.990	21.780	51,858,375
2026-05-28	21.810	22.240	21.590	22.170	21.959	46,189,526
2026-05-27	21.340	22.850	21.340	22.000	21.790	73,452,880
2026-05-26	21.520	21.750	21.170	21.520	21.315	32,614,749
2026-05-25	21.100	21.690	21.100	21.670	21.463	37,364,029
2026-05-22	20.600	21.080	20.510	20.990	20.790	37,235,307
2026-05-21	21.580	21.830	20.430	20.460	20.265	50,620,749
2026-05-20	21.730	21.790	21.190	21.440	21.236	33,743,727
2026-05-19	21.730	21.900	21.050	21.890	21.681	47,704,212
2026-05-18	22.300	22.380	21.600	21.730	21.523	48,563,822
2026-05-15	22.800	22.990	22.400	22.490	22.276	43,313,468
2026-05-14	23.870	23.970	22.820	22.840	22.622	65,597,967
2026-05-13	23.530	23.900	23.530	23.800	23.573	51,510,437
2026-05-12	23.560	24.100	23.190	23.850	23.623	78,049,666
2026-05-11	23.600	23.780	23.370	23.500	23.276	49,995,898
2026-05-08	23.560	23.690	23.380	23.580	23.355	40,512,738
2026-05-07	23.500	23.800	23.120	23.780	23.553	51,181,363
2026-05-06	22.780	23.550	22.780	23.370	23.147	56,131,625
2026-04-30	22.900	22.980	22.600	22.740	22.523	39,189,591
2026-04-29	22.630	22.990	22.630	22.900	22.682	35,676,761
2026-04-28	23.620	23.660	22.710	22.860	22.642	52,444,897
2026-04-27	23.880	24.070	23.620	23.700	23.474	52,302,248

← NewerPage 2 of 2 · 120 trading days

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.