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
2025-04-28	18.400	18.870	18.020	18.020	17.742	60,317,940
2025-04-25	17.880	18.240	17.860	17.980	17.702	46,803,768
2025-04-24	18.070	18.360	17.810	17.810	17.535	59,437,356
2025-04-23	18.250	18.610	17.990	18.380	18.096	62,739,040
2025-04-22	18.010	18.140	17.820	17.880	17.604	30,684,269
2025-04-21	17.620	18.110	17.480	18.100	17.820	37,174,564
2025-04-18	17.500	17.710	17.390	17.620	17.348	32,894,076
2025-04-17	17.250	17.660	17.250	17.380	17.111	28,474,200
2025-04-16	17.700	17.800	17.080	17.380	17.111	36,261,202
2025-04-15	18.000	18.160	17.730	17.830	17.555	34,059,434
2025-04-14	18.450	18.700	18.000	18.130	17.850	60,939,350
2025-04-11	17.160	17.990	17.000	17.800	17.525	64,217,447
2025-04-10	17.590	18.000	17.460	17.560	17.289	85,037,563
2025-04-09	15.800	16.800	14.800	16.630	16.373	102,838,110
2025-04-08	16.820	17.400	16.050	16.180	15.930	103,505,467
2025-04-07	17.840	18.440	17.830	17.830	17.555	22,773,900
2025-04-03	19.860	20.340	19.750	19.810	19.504	36,233,336
2025-04-02	20.300	20.730	20.200	20.350	20.036	33,192,217
2025-04-01	20.220	20.490	20.110	20.240	19.927	33,324,438
2025-03-31	20.100	20.250	19.680	20.210	19.898	51,360,749
2025-03-28	20.430	20.680	20.300	20.310	19.996	33,963,536
2025-03-27	21.000	21.030	20.300	20.500	20.183	69,145,052
2025-03-26	21.710	21.710	21.310	21.350	21.020	48,631,509
2025-03-25	21.600	22.390	21.420	21.920	21.581	72,584,299
2025-03-24	21.450	21.710	20.840	21.510	21.178	50,965,662
2025-03-21	22.090	22.110	21.380	21.400	21.069	58,638,742
2025-03-20	22.580	22.940	22.300	22.310	21.965	46,960,302
2025-03-19	22.860	22.860	22.350	22.390	22.044	65,019,715
2025-03-18	22.990	23.320	22.510	23.090	22.733	84,497,270
2025-03-17	23.080	23.140	22.750	22.810	22.458	52,835,102
2025-03-14	22.730	23.110	22.430	22.910	22.556	72,323,378
2025-03-13	23.120	23.260	22.390	22.710	22.359	74,649,746
2025-03-12	22.700	23.100	22.510	22.800	22.448	81,097,729
2025-03-11	22.000	22.860	21.950	22.620	22.271	66,717,894
2025-03-10	22.330	22.900	22.200	22.550	22.202	66,757,118
2025-03-07	22.000	22.440	21.900	22.130	21.788	70,813,037
2025-03-06	22.200	22.670	22.020	22.470	22.123	83,598,837
2025-03-05	21.990	22.350	21.860	22.130	21.788	59,634,352
2025-03-04	20.840	22.000	20.840	21.890	21.552	71,891,451
2025-03-03	22.960	22.970	21.610	21.850	21.512	106,743,550
2025-02-28	22.970	23.660	22.600	22.980	22.625	144,437,187
2025-02-27	25.630	26.470	24.680	24.780	24.397	153,564,390
2025-02-26	24.200	26.700	23.800	25.880	25.480	210,165,039
2025-02-25	24.160	24.660	24.020	24.300	23.925	97,120,915
2025-02-24	25.010	25.130	24.500	24.920	24.535	143,656,737
2025-02-21	24.650	25.900	24.400	25.640	25.244	193,610,999
2025-02-20	24.990	25.380	24.420	24.860	24.476	176,898,122
2025-02-19	23.600	24.500	23.380	24.380	24.003	135,562,796
2025-02-18	24.430	24.660	23.680	23.910	23.541	117,939,333
2025-02-17	23.600	25.090	23.560	24.700	24.318	167,839,853
2025-02-14	23.980	24.350	23.250	23.550	23.186	104,192,489
2025-02-13	24.920	24.920	23.640	23.680	23.314	155,009,856
2025-02-12	24.760	25.370	24.540	25.170	24.781	129,867,894
2025-02-11	24.200	25.470	24.100	25.210	24.820	199,919,649
2025-02-10	24.000	24.300	23.530	23.900	23.531	143,625,414
2025-02-07	23.580	24.800	23.390	24.050	23.678	192,292,856
2025-02-06	23.110	23.660	22.560	23.640	23.275	212,007,976
2025-02-05	23.250	23.950	22.980	22.980	22.625	73,709,700
2025-01-27	26.800	27.190	25.530	25.530	25.136	173,160,854
2025-01-24	27.650	29.000	27.610	28.370	27.932	183,137,804

← NewerPage 7 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.