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
2026-04-24	24.170	24.650	23.450	23.620	23.395	111,846,135
2026-04-23	26.500	26.640	25.800	26.060	25.812	45,180,522
2026-04-22	25.820	26.300	25.710	26.270	26.020	37,959,460
2026-04-21	26.030	26.200	25.600	26.000	25.752	32,158,958
2026-04-20	25.620	26.400	25.620	26.200	25.950	53,224,323
2026-04-17	25.750	25.790	25.480	25.620	25.376	34,534,153
2026-04-16	25.220	25.580	25.220	25.570	25.326	38,510,891
2026-04-15	25.890	25.980	25.150	25.200	24.960	50,779,962
2026-04-14	25.420	25.980	25.380	25.640	25.396	57,599,258
2026-04-13	24.380	25.270	24.300	25.130	24.891	45,944,764
2026-04-10	24.580	24.900	24.450	24.630	24.395	47,854,120
2026-04-09	24.040	24.540	23.900	24.300	24.068	47,367,740
2026-04-08	23.550	24.480	23.550	24.430	24.197	57,354,776
2026-04-07	22.950	23.180	22.770	23.000	22.781	20,221,998
2026-04-03	23.290	23.450	22.880	22.890	22.672	23,158,151
2026-04-02	23.690	23.730	23.100	23.180	22.959	27,589,389
2026-04-01	23.990	24.140	23.650	23.850	23.623	29,557,802
2026-03-31	23.660	23.890	23.400	23.470	23.246	25,265,602
2026-03-30	23.230	23.750	23.160	23.710	23.484	28,514,117
2026-03-27	23.090	23.910	23.020	23.800	23.573	31,517,124
2026-03-26	24.420	24.430	23.620	23.690	23.464	41,880,365
2026-03-25	23.710	24.900	23.710	24.620	24.385	53,312,451
2026-03-24	23.630	23.790	22.790	23.700	23.474	38,337,728
2026-03-23	23.900	23.990	23.120	23.130	22.910	52,755,670
2026-03-20	25.560	25.660	24.590	24.610	24.375	53,251,579
2026-03-19	25.690	25.840	25.100	25.200	24.960	75,530,079
2026-03-18	27.010	27.190	25.800	26.500	26.247	135,006,275
2026-03-17	28.940	29.300	27.340	27.510	27.248	189,870,511
2026-03-16	25.610	27.000	25.050	26.640	26.386	74,785,359
2026-03-13	25.570	26.060	25.510	25.580	25.336	33,308,311
2026-03-12	26.240	26.390	25.410	25.780	25.534	40,402,857
2026-03-11	26.380	26.750	26.220	26.280	26.030	46,632,037
2026-03-10	25.770	26.450	25.750	26.380	26.129	52,820,437
2026-03-09	25.590	25.600	24.550	25.490	25.247	72,746,686
2026-03-06	26.600	26.860	26.180	26.250	26.000	44,082,061
2026-03-05	26.510	27.270	26.510	26.690	26.436	78,905,555
2026-03-04	25.000	26.240	24.950	25.640	25.396	46,853,395
2026-03-03	27.960	28.060	25.450	25.560	25.316	103,684,069
2026-03-02	27.980	28.390	27.700	27.820	27.555	71,316,471
2026-02-27	28.100	28.620	27.880	28.530	28.258	54,496,845
2026-02-26	28.190	28.850	27.980	28.730	28.456	85,440,376
2026-02-25	27.570	28.300	27.540	27.900	27.634	59,848,942
2026-02-24	27.790	28.080	27.400	27.450	27.188	68,397,484
2026-02-13	27.800	28.150	27.300	27.360	27.099	53,779,549
2026-02-12	27.910	28.330	27.820	28.180	27.911	48,775,810
2026-02-11	28.220	28.670	27.960	27.980	27.713	58,221,129
2026-02-10	27.520	28.690	27.520	28.410	28.139	112,477,526
2026-02-09	27.550	27.650	27.240	27.320	27.060	70,063,551
2026-02-06	27.120	27.490	26.690	27.270	27.010	62,530,717
2026-02-05	27.260	27.680	26.840	27.510	27.248	69,603,459
2026-02-04	27.050	27.990	27.050	27.750	27.486	77,071,039
2026-02-03	27.450	27.630	26.700	27.570	27.307	86,471,345
2026-02-02	26.990	28.380	26.920	27.170	26.911	110,277,173
2026-01-30	27.400	27.560	26.200	26.990	26.733	101,875,605
2026-01-29	29.300	29.840	27.210	27.430	27.169	200,864,269
2026-01-28	32.740	33.150	29.320	29.320	29.041	197,239,811
2026-01-27	32.800	33.540	32.200	32.580	32.269	105,683,766
2026-01-26	31.500	34.280	31.480	33.340	33.022	175,731,455
2026-01-23	31.910	32.220	31.290	31.440	31.140	131,059,341
2026-01-22	32.500	33.400	32.000	32.730	32.418	203,416,871

← NewerPage 3 of 21 · 1,219 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.