Shantou Wanshun Package Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.690 | 4.760 | 4.580 | 4.650 | 4.635 | 11,485,600 |
| 2024-04-29 | 4.510 | 4.720 | 4.500 | 4.690 | 4.675 | 16,980,014 |
| 2024-04-26 | 4.380 | 4.620 | 4.360 | 4.600 | 4.585 | 18,125,667 |
| 2024-04-25 | 4.400 | 4.550 | 4.370 | 4.440 | 4.426 | 13,643,867 |
| 2024-04-24 | 4.300 | 4.420 | 4.250 | 4.420 | 4.406 | 12,962,211 |
| 2024-04-23 | 4.200 | 4.310 | 4.200 | 4.270 | 4.256 | 10,461,100 |
| 2024-04-22 | 4.320 | 4.380 | 4.170 | 4.220 | 4.206 | 11,678,329 |
| 2024-04-19 | 4.370 | 4.500 | 4.280 | 4.320 | 4.306 | 21,456,129 |
| 2024-04-18 | 4.600 | 4.670 | 4.430 | 4.440 | 4.426 | 22,578,713 |
| 2024-04-17 | 4.310 | 4.650 | 4.310 | 4.620 | 4.605 | 20,521,061 |
| 2024-04-16 | 4.660 | 4.730 | 4.250 | 4.250 | 4.236 | 24,466,243 |
| 2024-04-15 | 5.230 | 5.230 | 4.640 | 4.710 | 4.695 | 34,207,019 |
| 2024-04-12 | 5.530 | 5.560 | 5.220 | 5.240 | 5.223 | 35,214,449 |
| 2024-04-11 | 5.600 | 5.680 | 5.400 | 5.520 | 5.502 | 45,328,849 |
| 2024-04-10 | 5.830 | 6.110 | 5.640 | 5.820 | 5.801 | 68,352,318 |
| 2024-04-09 | 5.300 | 5.660 | 5.290 | 5.660 | 5.642 | 35,890,591 |
| 2024-04-08 | 5.710 | 5.830 | 5.340 | 5.380 | 5.363 | 49,950,298 |
| 2024-04-03 | 5.680 | 6.160 | 5.570 | 5.860 | 5.841 | 71,548,520 |
| 2024-04-02 | 5.240 | 5.770 | 5.190 | 5.710 | 5.692 | 62,654,865 |
| 2024-04-01 | 5.050 | 5.330 | 5.030 | 5.260 | 5.243 | 27,032,208 |
| 2024-03-29 | 5.440 | 5.520 | 5.110 | 5.110 | 5.094 | 19,869,477 |
| 2024-03-28 | 4.840 | 5.290 | 4.840 | 5.190 | 5.173 | 35,209,114 |
| 2024-03-27 | 5.110 | 5.300 | 4.980 | 4.980 | 4.964 | 34,242,506 |
| 2024-03-26 | 4.850 | 5.120 | 4.810 | 5.050 | 5.034 | 19,343,091 |
| 2024-03-25 | 4.980 | 5.040 | 4.870 | 4.880 | 4.864 | 10,967,489 |
| 2024-03-22 | 5.070 | 5.120 | 4.960 | 5.020 | 5.004 | 14,293,190 |
| 2024-03-21 | 5.180 | 5.220 | 5.040 | 5.110 | 5.094 | 17,336,759 |
| 2024-03-20 | 5.030 | 5.280 | 5.020 | 5.200 | 5.183 | 25,026,632 |
| 2024-03-19 | 5.030 | 5.090 | 5.000 | 5.030 | 5.014 | 10,870,965 |
| 2024-03-18 | 5.030 | 5.090 | 4.980 | 5.040 | 5.024 | 12,295,921 |
| 2024-03-15 | 4.860 | 5.020 | 4.850 | 5.010 | 4.994 | 10,749,883 |
| 2024-03-14 | 4.960 | 5.020 | 4.840 | 4.910 | 4.894 | 10,848,116 |
| 2024-03-13 | 5.000 | 5.020 | 4.910 | 4.940 | 4.924 | 13,252,413 |
| 2024-03-12 | 5.060 | 5.150 | 4.930 | 5.000 | 4.984 | 21,451,264 |
| 2024-03-11 | 4.740 | 5.150 | 4.740 | 5.060 | 5.044 | 27,885,777 |
| 2024-03-08 | 4.660 | 4.820 | 4.650 | 4.740 | 4.725 | 9,324,608 |
| 2024-03-07 | 4.700 | 4.840 | 4.680 | 4.680 | 4.665 | 14,248,272 |
| 2024-03-06 | 4.620 | 4.720 | 4.560 | 4.660 | 4.645 | 9,043,917 |
| 2024-03-05 | 4.690 | 4.740 | 4.600 | 4.610 | 4.595 | 11,609,443 |
| 2024-03-04 | 4.850 | 4.870 | 4.660 | 4.740 | 4.725 | 10,273,873 |
| 2024-03-01 | 4.860 | 4.870 | 4.750 | 4.830 | 4.814 | 10,059,321 |
| 2024-02-29 | 4.570 | 4.820 | 4.540 | 4.770 | 4.755 | 15,825,428 |
| 2024-02-28 | 4.950 | 5.080 | 4.560 | 4.570 | 4.555 | 24,936,683 |
| 2024-02-27 | 4.750 | 4.910 | 4.720 | 4.910 | 4.894 | 9,006,060 |
| 2024-02-26 | 4.730 | 4.890 | 4.680 | 4.790 | 4.775 | 12,536,104 |
| 2024-02-23 | 4.600 | 4.720 | 4.550 | 4.710 | 4.695 | 14,392,320 |
| 2024-02-22 | 4.500 | 4.610 | 4.500 | 4.590 | 4.575 | 11,137,069 |
| 2024-02-21 | 4.320 | 4.670 | 4.310 | 4.540 | 4.525 | 15,502,007 |
| 2024-02-20 | 4.400 | 4.410 | 4.210 | 4.390 | 4.376 | 8,729,875 |
| 2024-02-19 | 4.340 | 4.510 | 4.320 | 4.420 | 4.406 | 14,066,073 |
| 2024-02-08 | 3.900 | 4.380 | 3.890 | 4.320 | 4.306 | 17,624,404 |
| 2024-02-07 | 3.960 | 4.070 | 3.810 | 3.870 | 3.858 | 16,045,178 |
| 2024-02-06 | 3.800 | 4.100 | 3.500 | 3.950 | 3.937 | 21,915,881 |
| 2024-02-05 | 4.220 | 4.230 | 3.760 | 3.790 | 3.778 | 24,036,178 |
| 2024-02-02 | 4.510 | 4.590 | 4.050 | 4.230 | 4.216 | 17,557,821 |
| 2024-02-01 | 4.500 | 4.610 | 4.390 | 4.510 | 4.495 | 10,860,422 |
| 2024-01-31 | 4.890 | 4.980 | 4.420 | 4.500 | 4.485 | 17,681,735 |
| 2024-01-30 | 5.140 | 5.190 | 4.960 | 4.960 | 4.944 | 6,896,957 |
| 2024-01-29 | 5.310 | 5.370 | 5.160 | 5.160 | 5.143 | 6,654,421 |
| 2024-01-26 | 5.320 | 5.390 | 5.290 | 5.310 | 5.293 | 6,993,151 |
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.