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
2024-10-30	19.880	22.000	19.810	21.920	21.581	183,530,276
2024-10-29	19.900	22.010	19.730	20.190	19.878	178,803,510
2024-10-28	19.000	20.750	18.850	20.700	20.380	172,612,705
2024-10-25	19.650	19.940	19.190	19.440	19.140	127,120,281
2024-10-24	19.870	20.370	19.410	19.790	19.484	112,903,542
2024-10-23	19.850	20.500	19.600	20.090	19.780	197,322,251
2024-10-22	19.190	20.900	19.120	20.900	20.577	254,381,254
2024-10-21	18.690	19.850	17.960	19.000	18.706	250,439,577
2024-10-18	17.540	19.110	17.540	18.740	18.450	296,248,292
2024-10-17	16.010	17.510	15.950	17.370	17.102	245,987,300
2024-10-16	16.400	16.540	15.760	15.920	15.674	213,080,614
2024-10-15	16.750	17.250	16.720	17.080	16.816	338,147,647
2024-10-14	14.350	15.680	14.120	15.680	15.438	183,760,612
2024-10-11	14.700	15.190	13.950	14.250	14.030	142,449,998
2024-10-10	15.980	15.990	14.500	14.790	14.562	147,484,201
2024-10-09	14.900	16.770	14.510	15.590	15.349	260,301,157
2024-10-08	15.350	15.350	13.800	15.350	15.113	231,436,695
2024-09-30	13.010	14.090	13.010	13.950	13.734	163,832,702
2024-09-27	12.340	13.130	12.200	12.870	12.671	135,094,505
2024-09-26	12.250	12.330	11.900	12.330	12.140	99,150,598
2024-09-25	11.700	12.490	11.660	12.070	11.884	129,736,296
2024-09-24	11.060	11.650	10.860	11.600	11.421	105,898,639
2024-09-23	10.700	11.290	10.660	11.060	10.889	97,584,427
2024-09-20	10.840	10.850	10.630	10.730	10.564	42,741,500
2024-09-19	10.860	10.950	10.590	10.800	10.633	58,329,258
2024-09-18	10.810	10.990	10.710	10.790	10.623	57,823,685
2024-09-13	11.020	11.410	10.860	10.870	10.702	124,711,067
2024-09-12	11.980	12.020	11.470	11.490	11.313	72,655,237
2024-09-11	11.660	11.670	11.400	11.560	11.381	45,274,802
2024-09-10	11.540	11.640	11.280	11.590	11.411	53,009,598
2024-09-09	11.400	11.650	11.400	11.540	11.362	48,473,000
2024-09-06	11.890	12.040	11.450	11.510	11.332	96,440,275
2024-09-05	12.180	12.310	11.910	12.000	11.815	76,479,778
2024-09-04	12.150	12.300	12.000	12.170	11.982	107,862,918
2024-09-03	12.590	12.960	12.310	12.860	12.661	100,414,116
2024-09-02	13.940	14.020	12.980	12.990	12.789	126,378,255
2024-08-30	13.550	14.590	13.500	14.110	13.892	105,456,695
2024-08-29	13.180	13.720	12.850	13.610	13.400	85,458,084
2024-08-28	13.200	13.880	13.200	13.480	13.272	64,731,740
2024-08-27	13.450	13.500	13.150	13.290	13.085	59,560,746
2024-08-26	13.900	14.320	13.590	13.640	13.429	72,533,100
2024-08-23	14.270	14.440	13.840	13.960	13.744	88,310,806
2024-08-22	13.820	15.130	13.370	14.600	14.374	123,414,960
2024-08-21	13.900	14.020	13.670	13.860	13.646	52,815,234
2024-08-20	14.750	14.870	13.940	14.010	13.794	66,876,035
2024-08-19	14.850	14.880	14.100	14.520	14.296	77,748,252
2024-08-16	14.910	15.400	14.650	15.080	14.847	126,702,787
2024-08-15	14.300	14.920	14.260	14.560	14.335	83,678,204
2024-08-14	14.670	14.950	14.350	14.350	14.128	99,826,000
2024-08-13	14.050	14.770	14.010	14.390	14.168	125,925,822
2024-08-12	13.960	14.100	13.600	13.840	13.626	67,411,006
2024-08-09	13.880	14.390	13.820	13.830	13.616	100,864,152
2024-08-08	13.800	14.140	13.460	13.580	13.370	156,438,285
2024-08-07	14.930	15.230	14.450	14.610	14.384	114,228,638
2024-08-06	15.290	15.450	14.720	15.150	14.916	124,982,288
2024-08-05	15.750	15.840	15.100	15.100	14.867	119,476,800
2024-08-02	16.000	17.300	15.970	16.780	16.521	155,170,434
2024-08-01	17.320	17.450	16.360	16.460	16.206	124,433,053
2024-07-31	16.500	17.050	16.350	16.780	16.521	159,211,880
2024-07-30	16.390	17.890	16.180	16.900	16.639	175,860,706

← NewerPage 9 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.