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
2025-10-27	29.870	29.990	29.370	29.760	29.476	87,602,694
2025-10-24	28.490	29.680	28.340	29.590	29.308	101,542,624
2025-10-23	28.660	28.790	27.640	28.250	27.981	47,237,067
2025-10-22	28.300	28.720	28.070	28.390	28.119	50,581,725
2025-10-21	28.300	28.800	28.040	28.650	28.377	79,290,772
2025-10-20	27.990	28.580	27.700	28.040	27.773	73,500,288
2025-10-17	28.610	28.650	27.310	27.400	27.139	75,373,386
2025-10-16	28.800	29.440	28.600	28.840	28.565	93,293,484
2025-10-15	27.710	28.590	27.510	28.590	28.318	73,149,811
2025-10-14	29.400	29.730	27.600	27.810	27.545	107,753,845
2025-10-13	28.500	29.500	28.480	29.230	28.951	105,746,384
2025-10-10	30.950	31.220	29.860	30.010	29.724	130,381,936
2025-10-09	30.970	31.180	30.440	30.520	30.229	128,573,912
2025-09-30	31.450	31.550	30.400	30.510	30.219	122,576,971
2025-09-29	33.000	33.200	30.620	30.960	30.665	216,763,293
2025-09-26	34.200	34.850	32.420	32.490	32.180	204,006,131
2025-09-25	31.500	34.970	31.330	34.190	33.864	315,382,887
2025-09-24	30.670	31.800	30.010	31.790	31.487	246,354,937
2025-09-23	28.900	31.350	28.690	31.350	31.051	265,477,088
2025-09-22	26.710	29.300	26.710	28.500	28.228	160,281,913
2025-09-19	27.410	27.760	26.710	26.720	26.465	95,976,904
2025-09-18	27.620	28.270	26.690	27.280	27.020	167,915,903
2025-09-17	27.300	28.880	27.060	28.090	27.822	156,889,170
2025-09-16	26.720	27.760	26.500	27.300	27.040	149,348,526
2025-09-15	26.610	27.260	26.400	26.700	26.446	121,247,945
2025-09-12	26.800	27.770	26.440	27.050	26.792	278,448,574
2025-09-11	23.770	26.060	23.340	26.060	25.812	210,246,620
2025-09-10	23.710	24.090	23.550	23.690	23.464	56,513,789
2025-09-09	23.690	23.950	23.270	23.380	23.157	47,048,396
2025-09-08	24.270	24.270	23.510	23.830	23.603	71,685,724
2025-09-05	23.310	24.680	22.920	24.250	24.019	89,571,980
2025-09-04	23.610	24.470	22.850	23.280	23.058	86,154,500
2025-09-03	24.060	24.360	23.330	23.410	23.187	69,399,639
2025-09-02	25.700	25.940	23.800	24.060	23.831	138,327,333
2025-09-01	26.230	26.430	25.520	25.980	25.732	110,734,300
2025-08-29	26.270	27.160	25.760	26.460	26.208	128,035,158
2025-08-28	25.010	26.450	24.700	26.260	26.010	159,481,234
2025-08-27	25.850	26.490	25.200	25.210	24.970	135,843,200
2025-08-26	25.680	26.640	25.400	25.980	25.732	151,383,666
2025-08-25	24.850	25.730	24.850	25.640	25.396	138,763,079
2025-08-22	24.750	25.110	24.690	24.840	24.603	80,300,119
2025-08-21	25.060	25.550	24.550	24.880	24.643	90,504,068
2025-08-20	24.810	25.500	24.510	25.090	24.851	93,075,409
2025-08-19	25.250	25.780	24.800	25.320	25.079	121,211,280
2025-08-18	24.460	25.500	24.250	25.250	25.009	140,056,424
2025-08-15	23.950	24.400	23.810	24.360	24.128	80,772,347
2025-08-14	24.570	24.650	23.920	24.030	23.801	84,461,375
2025-08-13	24.350	24.490	23.960	24.450	24.217	114,936,346
2025-08-12	23.320	24.490	23.230	24.340	24.108	160,407,718
2025-08-11	22.760	23.370	22.710	23.230	23.009	55,286,563
2025-08-08	22.840	23.060	22.760	22.810	22.593	30,929,803
2025-08-07	23.210	23.370	22.810	22.920	22.702	47,869,546
2025-08-06	22.960	23.190	22.800	23.100	22.880	50,403,155
2025-08-05	22.900	23.490	22.630	23.190	22.969	67,816,854
2025-08-04	22.280	22.870	22.010	22.810	22.593	50,218,051
2025-08-01	23.100	23.100	22.500	22.650	22.434	76,310,092
2025-07-31	23.180	24.130	23.180	23.390	23.167	86,282,264
2025-07-30	23.730	23.780	23.220	23.290	23.068	63,773,910
2025-07-29	23.400	23.970	23.220	23.880	23.652	83,660,440
2025-07-28	23.210	23.440	23.020	23.430	23.207	64,625,369

← NewerPage 5 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.