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
2025-01-23	29.500	30.800	27.680	27.720	27.292	249,736,690
2025-01-22	28.310	29.800	27.960	28.400	27.961	224,842,984
2025-01-21	27.870	28.990	27.010	28.400	27.961	249,066,471
2025-01-20	26.100	27.080	25.920	27.080	26.662	133,909,256
2025-01-17	24.620	24.950	24.150	24.620	24.240	97,870,015
2025-01-16	24.760	25.200	24.010	25.190	24.801	149,631,308
2025-01-15	25.000	25.320	24.280	24.400	24.023	106,179,220
2025-01-14	23.610	25.230	23.280	25.130	24.742	150,137,427
2025-01-13	24.000	24.400	23.230	23.510	23.147	110,737,109
2025-01-10	25.340	26.230	24.200	24.240	23.865	153,818,380
2025-01-09	25.500	27.000	25.210	25.910	25.510	190,987,266
2025-01-08	25.000	25.980	24.360	25.650	25.254	191,957,926
2025-01-07	23.980	26.270	23.600	26.000	25.598	232,208,780
2025-01-06	24.080	24.750	23.580	23.880	23.511	145,817,921
2025-01-03	24.840	24.930	23.560	23.710	23.344	143,195,132
2025-01-02	25.450	25.730	24.560	24.850	24.466	185,900,932
2024-12-31	27.660	27.990	25.100	25.250	24.860	282,009,899
2024-12-30	29.220	30.870	27.200	27.800	27.370	269,462,778
2024-12-27	29.000	29.880	28.400	29.220	28.769	247,113,193
2024-12-26	26.030	28.370	26.030	28.370	27.932	111,531,002
2024-12-25	25.580	26.300	25.100	25.790	25.392	149,030,804
2024-12-24	26.310	26.600	24.810	26.270	25.864	183,851,770
2024-12-23	25.500	26.800	25.030	25.200	24.811	198,506,924
2024-12-20	23.010	25.500	22.990	24.960	24.574	196,773,985
2024-12-19	22.830	24.140	22.780	23.300	22.940	188,166,835
2024-12-18	23.600	23.980	22.760	22.900	22.546	174,357,034
2024-12-17	23.480	24.440	22.240	23.570	23.206	241,965,229
2024-12-16	21.900	22.670	21.050	22.670	22.320	138,894,402
2024-12-13	20.700	21.550	20.480	20.610	20.292	140,257,881
2024-12-12	20.010	20.660	19.600	20.400	20.085	143,202,958
2024-12-11	18.050	20.220	17.970	20.000	19.691	189,694,714
2024-12-10	19.190	19.290	18.350	18.400	18.116	114,481,041
2024-12-09	18.910	19.330	18.700	18.980	18.687	61,200,802
2024-12-06	18.860	19.230	18.610	18.970	18.677	68,457,239
2024-12-05	19.110	20.000	18.910	19.060	18.766	105,313,178
2024-12-04	19.260	19.520	18.690	18.780	18.490	76,833,834
2024-12-03	19.300	19.850	18.930	19.260	18.962	131,167,900
2024-12-02	18.810	20.130	18.600	19.770	19.465	215,930,651
2024-11-29	17.390	18.300	17.110	18.300	18.017	126,621,841
2024-11-28	17.500	17.720	17.220	17.300	17.033	56,855,810
2024-11-27	17.220	17.660	16.800	17.660	17.387	64,851,982
2024-11-26	17.030	17.940	16.900	17.300	17.033	78,256,855
2024-11-25	17.710	17.900	16.800	17.180	16.915	64,149,265
2024-11-22	18.640	18.780	17.480	17.480	17.210	75,291,586
2024-11-21	18.400	18.830	17.880	18.360	18.076	80,225,249
2024-11-20	18.560	19.270	18.410	18.650	18.362	115,660,639
2024-11-19	17.000	18.560	17.000	18.440	18.155	128,750,676
2024-11-18	17.480	17.740	16.630	16.900	16.639	83,321,262
2024-11-15	18.740	18.990	17.490	17.500	17.230	100,547,681
2024-11-14	19.240	19.390	18.500	18.580	18.293	72,688,400
2024-11-13	18.710	19.790	18.520	19.530	19.228	119,068,003
2024-11-12	19.490	19.910	18.800	19.040	18.746	91,828,148
2024-11-11	19.300	19.820	18.830	19.590	19.287	117,120,641
2024-11-08	19.600	20.610	19.580	19.690	19.386	114,133,666
2024-11-07	19.100	19.820	18.500	19.470	19.169	102,617,404
2024-11-06	20.580	21.030	19.150	19.490	19.189	152,656,791
2024-11-05	20.020	20.570	19.890	20.290	19.977	114,076,336
2024-11-04	19.440	20.550	19.440	20.120	19.809	91,195,111
2024-11-01	20.740	21.000	19.370	19.440	19.140	142,925,202
2024-10-31	21.970	21.970	21.100	21.310	20.981	165,638,268

← NewerPage 8 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.