Shantou Wanshun Package Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.780 | 3.840 | 3.720 | 3.830 | 3.818 | 7,242,868 |
| 2024-07-26 | 3.720 | 3.800 | 3.710 | 3.780 | 3.768 | 6,740,906 |
| 2024-07-25 | 3.640 | 3.730 | 3.620 | 3.700 | 3.688 | 6,616,674 |
| 2024-07-24 | 3.720 | 3.750 | 3.650 | 3.660 | 3.648 | 6,994,742 |
| 2024-07-23 | 3.810 | 3.850 | 3.720 | 3.730 | 3.718 | 6,753,363 |
| 2024-07-22 | 3.790 | 3.820 | 3.740 | 3.810 | 3.798 | 5,873,275 |
| 2024-07-19 | 3.730 | 3.820 | 3.700 | 3.770 | 3.758 | 7,598,801 |
| 2024-07-18 | 3.780 | 3.790 | 3.680 | 3.740 | 3.728 | 9,804,407 |
| 2024-07-17 | 3.850 | 3.870 | 3.800 | 3.810 | 3.798 | 6,877,849 |
| 2024-07-16 | 3.860 | 3.890 | 3.820 | 3.860 | 3.848 | 7,784,768 |
| 2024-07-15 | 3.960 | 3.990 | 3.850 | 3.870 | 3.858 | 10,586,208 |
| 2024-07-12 | 4.070 | 4.100 | 3.980 | 4.000 | 3.987 | 11,075,995 |
| 2024-07-11 | 3.920 | 4.110 | 3.900 | 4.070 | 4.057 | 17,701,619 |
| 2024-07-10 | 3.880 | 3.930 | 3.810 | 3.810 | 3.798 | 8,710,400 |
| 2024-07-09 | 3.850 | 3.940 | 3.750 | 3.910 | 3.897 | 12,785,445 |
| 2024-07-08 | 3.980 | 3.980 | 3.840 | 3.860 | 3.848 | 8,218,186 |
| 2024-07-05 | 3.910 | 4.020 | 3.860 | 3.990 | 3.977 | 9,065,700 |
| 2024-07-04 | 4.150 | 4.200 | 3.950 | 3.950 | 3.937 | 15,771,439 |
| 2024-07-03 | 4.180 | 4.280 | 4.080 | 4.170 | 4.157 | 17,987,511 |
| 2024-07-02 | 4.080 | 4.230 | 4.030 | 4.230 | 4.216 | 14,194,671 |
| 2024-07-01 | 4.060 | 4.090 | 3.980 | 4.060 | 4.047 | 7,590,768 |
| 2024-06-28 | 4.010 | 4.120 | 3.970 | 4.040 | 4.027 | 8,506,708 |
| 2024-06-27 | 4.080 | 4.120 | 4.000 | 4.000 | 3.987 | 8,181,788 |
| 2024-06-26 | 3.990 | 4.120 | 3.910 | 4.100 | 4.087 | 9,522,277 |
| 2024-06-25 | 3.990 | 4.060 | 3.960 | 4.000 | 3.987 | 8,991,900 |
| 2024-06-24 | 4.170 | 4.190 | 3.960 | 3.990 | 3.977 | 13,026,825 |
| 2024-06-21 | 4.250 | 4.290 | 4.190 | 4.190 | 4.176 | 7,585,200 |
| 2024-06-20 | 4.430 | 4.430 | 4.250 | 4.260 | 4.246 | 10,953,421 |
| 2024-06-19 | 4.440 | 4.490 | 4.390 | 4.440 | 4.426 | 8,297,466 |
| 2024-06-18 | 4.350 | 4.460 | 4.340 | 4.460 | 4.446 | 9,888,678 |
| 2024-06-17 | 4.350 | 4.450 | 4.350 | 4.350 | 4.336 | 8,481,200 |
| 2024-06-14 | 4.370 | 4.420 | 4.320 | 4.380 | 4.366 | 6,626,798 |
| 2024-06-13 | 4.470 | 4.480 | 4.380 | 4.390 | 4.376 | 9,181,268 |
| 2024-06-12 | 4.360 | 4.500 | 4.330 | 4.470 | 4.456 | 12,554,419 |
| 2024-06-11 | 4.310 | 4.410 | 4.220 | 4.380 | 4.366 | 10,528,765 |
| 2024-06-07 | 4.320 | 4.390 | 4.270 | 4.370 | 4.356 | 11,337,057 |
| 2024-06-06 | 4.440 | 4.530 | 4.190 | 4.260 | 4.246 | 19,046,376 |
| 2024-06-05 | 4.500 | 4.530 | 4.410 | 4.410 | 4.396 | 12,641,219 |
| 2024-06-04 | 4.630 | 4.630 | 4.450 | 4.540 | 4.525 | 16,274,655 |
| 2024-06-03 | 4.840 | 4.870 | 4.580 | 4.640 | 4.625 | 24,179,593 |
| 2024-05-31 | 4.860 | 4.930 | 4.780 | 4.880 | 4.864 | 21,288,195 |
| 2024-05-30 | 5.210 | 5.280 | 4.900 | 4.900 | 4.884 | 29,198,978 |
| 2024-05-29 | 5.050 | 5.250 | 5.030 | 5.200 | 5.183 | 29,062,300 |
| 2024-05-28 | 5.070 | 5.320 | 4.970 | 5.140 | 5.123 | 35,956,900 |
| 2024-05-27 | 5.360 | 5.450 | 5.050 | 5.170 | 5.153 | 51,932,393 |
| 2024-05-24 | 5.500 | 5.930 | 5.460 | 5.500 | 5.482 | 79,372,581 |
| 2024-05-23 | 5.300 | 5.660 | 5.170 | 5.650 | 5.632 | 75,314,187 |
| 2024-05-22 | 5.370 | 5.500 | 5.180 | 5.460 | 5.442 | 92,208,235 |
| 2024-05-21 | 5.000 | 5.770 | 5.000 | 5.600 | 5.582 | 101,751,390 |
| 2024-05-20 | 4.830 | 4.860 | 4.780 | 4.810 | 4.794 | 11,740,863 |
| 2024-05-17 | 4.660 | 4.770 | 4.590 | 4.770 | 4.755 | 11,889,901 |
| 2024-05-16 | 4.650 | 4.700 | 4.600 | 4.630 | 4.615 | 7,349,700 |
| 2024-05-15 | 4.640 | 4.720 | 4.600 | 4.620 | 4.605 | 6,833,300 |
| 2024-05-14 | 4.650 | 4.780 | 4.650 | 4.680 | 4.665 | 8,768,302 |
| 2024-05-13 | 4.800 | 4.810 | 4.610 | 4.640 | 4.625 | 13,140,482 |
| 2024-05-10 | 4.980 | 5.020 | 4.830 | 4.860 | 4.844 | 11,091,700 |
| 2024-05-09 | 4.880 | 5.030 | 4.870 | 4.960 | 4.944 | 12,054,419 |
| 2024-05-08 | 4.900 | 4.930 | 4.810 | 4.850 | 4.834 | 8,474,742 |
| 2024-05-07 | 4.900 | 4.930 | 4.810 | 4.900 | 4.884 | 10,008,061 |
| 2024-05-06 | 4.700 | 4.910 | 4.680 | 4.890 | 4.874 | 18,815,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0100 CNY |
| 2025-05-16 | 0.0100 CNY |
| 2023-05-16 | 0.0500 CNY |
| 2021-05-17 | 0.0400 CNY |
| 2020-04-30 | 0.0500 CNY |
| 2019-05-15 | 0.1133 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.