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
2025-07-25	23.490	23.500	23.150	23.200	22.979	51,491,321
2025-07-24	23.700	23.880	23.130	23.420	23.197	90,491,702
2025-07-23	24.250	24.300	23.610	23.620	23.395	105,282,000
2025-07-22	24.500	25.350	24.400	24.620	24.385	111,846,890
2025-07-21	24.250	24.770	23.710	24.750	24.514	115,666,270
2025-07-18	24.750	24.840	24.200	24.250	24.019	82,252,625
2025-07-17	24.000	24.880	23.980	24.720	24.484	96,086,474
2025-07-16	24.940	25.000	24.280	24.330	24.098	87,171,601
2025-07-15	24.690	25.360	24.410	24.700	24.465	132,015,988
2025-07-14	24.560	24.940	24.440	24.460	24.227	76,301,903
2025-07-11	25.200	25.390	24.380	24.570	24.336	137,951,047
2025-07-10	26.310	26.580	25.600	25.870	25.623	108,995,380
2025-07-09	25.570	26.800	25.570	25.850	25.604	155,612,064
2025-07-08	23.750	25.860	23.730	25.530	25.287	197,141,375
2025-07-07	24.040	24.800	23.500	23.620	23.395	153,533,718
2025-07-04	22.800	24.860	22.710	24.310	24.078	266,540,569
2025-07-03	22.850	22.990	22.120	22.600	22.385	81,687,899
2025-07-02	23.100	23.260	22.700	22.770	22.553	57,030,770
2025-07-01	23.660	23.750	23.200	23.370	23.147	62,943,864
2025-06-30	24.000	24.300	23.500	23.820	23.593	103,293,247
2025-06-27	22.910	24.000	22.600	23.740	23.514	136,807,315
2025-06-26	23.120	23.340	22.550	23.080	22.860	104,093,704
2025-06-25	22.630	23.250	22.420	22.750	22.533	80,920,005
2025-06-24	22.790	23.000	22.300	22.420	22.206	67,857,902
2025-06-23	22.510	23.200	22.300	22.590	22.375	71,712,624
2025-06-20	23.620	23.740	22.810	22.860	22.507	80,404,041
2025-06-19	24.000	24.460	23.510	23.810	23.442	120,139,798
2025-06-18	23.000	23.750	22.320	23.660	23.294	125,685,867
2025-06-17	23.740	23.790	22.850	23.150	22.792	90,117,172
2025-06-16	22.630	23.840	22.620	23.530	23.166	140,366,062
2025-06-13	22.400	22.980	22.260	22.610	22.261	132,977,574
2025-06-12	21.260	23.360	21.260	22.810	22.458	187,676,756
2025-06-11	21.800	22.000	21.380	21.450	21.119	75,805,327
2025-06-10	22.090	22.190	21.420	21.800	21.463	94,542,723
2025-06-09	21.700	22.620	21.700	22.080	21.739	142,150,593
2025-06-06	20.900	21.990	20.900	21.300	20.971	125,413,177
2025-06-05	20.110	22.000	19.850	21.190	20.863	171,226,352
2025-06-04	19.560	20.300	19.560	20.100	19.789	79,935,862
2025-06-03	19.300	19.630	19.100	19.430	19.130	27,761,811
2025-05-30	19.880	19.880	19.420	19.500	19.199	51,574,400
2025-05-29	19.910	20.450	19.870	20.240	19.927	84,863,623
2025-05-28	19.420	19.880	19.420	19.620	19.317	54,564,081
2025-05-27	19.780	19.780	19.200	19.360	19.061	37,540,647
2025-05-26	19.120	19.920	19.100	19.790	19.484	55,703,939
2025-05-23	19.670	19.680	19.100	19.130	18.834	41,009,406
2025-05-22	19.820	19.900	19.420	19.490	19.189	39,168,000
2025-05-21	19.850	20.150	19.530	19.950	19.642	54,255,452
2025-05-20	19.920	20.040	19.730	19.890	19.583	37,241,000
2025-05-19	19.950	20.280	19.560	20.040	19.730	51,270,989
2025-05-16	19.800	20.500	19.750	20.070	19.760	51,832,297
2025-05-15	20.800	20.840	20.000	20.030	19.721	87,967,165
2025-05-14	21.310	21.600	21.010	21.140	20.813	105,208,252
2025-05-13	21.320	21.350	20.730	20.970	20.646	104,705,204
2025-05-12	20.590	21.500	20.100	21.300	20.971	161,887,047
2025-05-09	20.990	20.990	20.170	20.200	19.888	129,915,806
2025-05-08	19.320	21.210	19.290	21.210	20.882	118,521,194
2025-05-07	19.600	19.840	19.030	19.280	18.982	66,268,996
2025-05-06	18.640	19.320	18.580	19.260	18.962	75,463,644
2025-04-30	17.920	18.440	17.920	18.330	18.047	55,409,500
2025-04-29	18.080	18.480	17.840	17.980	17.702	47,921,684

← NewerPage 6 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.