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
2022-02-10	7.230	7.260	7.130	7.160	6.879	10,892,934
2022-02-09	7.120	7.270	7.080	7.250	6.966	11,590,314
2022-02-08	7.060	7.140	6.980	7.130	6.850	11,458,032
2022-02-07	6.980	7.170	6.980	7.030	6.754	20,326,804
2022-01-28	6.950	6.970	6.700	6.970	6.697	17,000,330
2022-01-27	7.070	7.080	6.810	6.900	6.629	18,157,443
2022-01-26	7.060	7.170	7.000	7.080	6.802	9,452,062
2022-01-25	7.410	7.410	7.050	7.060	6.783	13,337,918
2022-01-24	7.410	7.470	7.340	7.430	7.139	7,108,540
2022-01-21	7.420	7.450	7.280	7.430	7.139	11,973,115
2022-01-20	7.600	7.690	7.330	7.410	7.119	15,451,938
2022-01-19	7.780	7.790	7.570	7.640	7.340	11,895,931
2022-01-18	7.850	7.850	7.750	7.800	7.494	10,478,931
2022-01-17	7.680	7.880	7.670	7.870	7.561	10,723,954
2022-01-14	7.670	7.750	7.600	7.750	7.446	11,054,620
2022-01-13	7.800	7.810	7.660	7.680	7.379	10,188,202
2022-01-12	7.700	7.810	7.700	7.800	7.494	11,349,095
2022-01-11	7.780	7.830	7.660	7.680	7.379	10,990,001
2022-01-10	7.810	7.830	7.570	7.750	7.446	14,831,623
2022-01-07	8.120	8.150	7.810	7.810	7.504	26,201,795
2022-01-06	8.040	8.170	8.030	8.090	7.773	12,233,374
2022-01-05	8.290	8.310	8.050	8.070	7.754	24,764,338
2022-01-04	8.270	8.390	8.170	8.350	8.023	21,606,945
2021-12-31	8.230	8.330	8.200	8.250	7.927	16,176,064
2021-12-30	8.190	8.400	8.190	8.200	7.878	20,744,201
2021-12-29	8.340	8.460	8.200	8.230	7.907	20,643,507
2021-12-28	8.460	8.480	8.220	8.380	8.051	26,169,114
2021-12-27	8.030	8.450	8.000	8.430	8.099	36,613,256
2021-12-24	8.300	8.350	8.060	8.060	7.744	24,492,753
2021-12-23	8.190	8.400	8.140	8.340	8.013	37,122,780
2021-12-22	8.060	8.110	7.990	8.070	7.754	16,077,228
2021-12-21	7.960	8.060	7.750	8.060	7.744	26,540,757
2021-12-20	8.160	8.260	7.960	7.980	7.667	22,996,575
2021-12-17	8.090	8.380	8.080	8.220	7.898	29,635,899
2021-12-16	8.030	8.140	8.000	8.120	7.802	17,673,452
2021-12-15	8.090	8.170	8.010	8.040	7.725	17,304,700
2021-12-14	8.150	8.310	8.100	8.120	7.802	25,036,220
2021-12-13	7.990	8.140	7.900	8.080	7.763	18,396,348
2021-12-10	8.100	8.100	7.900	7.920	7.609	21,929,538
2021-12-09	8.090	8.190	8.050	8.100	7.782	18,406,122
2021-12-08	8.160	8.170	8.000	8.100	7.782	19,834,962
2021-12-07	8.400	8.500	7.980	8.030	7.715	35,980,015
2021-12-06	8.530	8.720	8.320	8.360	8.032	26,993,032
2021-12-03	8.500	8.580	8.370	8.550	8.215	22,947,005
2021-12-02	8.770	8.860	8.510	8.530	8.196	28,558,142
2021-12-01	8.650	8.790	8.560	8.740	8.397	29,683,987
2021-11-30	8.480	8.820	8.430	8.660	8.320	39,430,576
2021-11-29	8.360	8.530	8.310	8.420	8.090	23,461,319
2021-11-26	8.660	8.690	8.480	8.550	8.215	26,911,344
2021-11-25	8.420	8.760	8.330	8.710	8.368	42,956,732
2021-11-24	8.520	8.610	8.350	8.370	8.042	34,491,478
2021-11-23	8.570	8.770	8.530	8.580	8.244	31,757,996
2021-11-22	8.460	8.740	8.400	8.640	8.301	34,299,983
2021-11-19	8.320	8.550	8.320	8.420	8.090	25,043,902
2021-11-18	8.520	8.630	8.310	8.350	8.023	40,467,168
2021-11-17	8.270	8.570	8.150	8.520	8.186	47,913,867
2021-11-16	7.990	8.280	7.870	8.270	7.946	44,321,951
2021-11-15	7.940	8.050	7.900	7.990	7.677	23,385,756
2021-11-12	7.780	7.990	7.680	7.950	7.638	28,963,962
2021-11-11	7.770	7.830	7.730	7.780	7.475	17,561,710

← NewerPage 20 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.