Shantou Wanshun Package Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.180	6.330	6.130	6.240	6.220	9,182,456
2023-10-31	6.240	6.270	6.130	6.170	6.150	9,030,484
2023-10-30	6.180	6.280	6.160	6.250	6.230	11,907,010
2023-10-27	5.980	6.250	5.930	6.230	6.210	16,731,155
2023-10-26	6.100	6.110	5.900	6.020	6.001	11,503,413
2023-10-25	6.100	6.240	6.090	6.120	6.100	6,991,385
2023-10-24	6.000	6.120	5.970	6.090	6.070	8,005,340
2023-10-23	6.240	6.240	5.950	5.970	5.951	10,332,209
2023-10-20	6.210	6.330	6.200	6.220	6.200	5,558,847
2023-10-19	6.360	6.400	6.220	6.240	6.220	6,186,369
2023-10-18	6.500	6.520	6.320	6.340	6.320	7,928,438
2023-10-17	6.590	6.650	6.510	6.530	6.509	6,037,823
2023-10-16	6.770	6.780	6.550	6.610	6.589	9,292,421
2023-10-13	6.750	6.820	6.730	6.750	6.728	8,612,611
2023-10-12	6.650	6.850	6.570	6.810	6.788	16,140,454
2023-10-11	6.700	6.720	6.570	6.600	6.579	12,374,144
2023-10-10	6.540	6.740	6.520	6.670	6.648	15,256,816
2023-10-09	6.550	6.640	6.480	6.510	6.489	8,211,229
2023-09-28	6.490	6.530	6.460	6.510	6.489	5,516,132
2023-09-27	6.400	6.600	6.380	6.450	6.429	8,392,161
2023-09-26	6.520	6.530	6.390	6.390	6.369	8,145,400
2023-09-25	6.710	6.740	6.450	6.520	6.499	16,119,295
2023-09-22	6.630	6.740	6.600	6.730	6.708	8,824,817
2023-09-21	6.630	6.680	6.560	6.620	6.599	6,060,807
2023-09-20	6.690	6.730	6.630	6.630	6.609	5,957,408
2023-09-19	6.800	6.810	6.680	6.690	6.668	7,253,200
2023-09-18	6.780	6.870	6.670	6.800	6.778	7,088,418
2023-09-15	6.780	6.850	6.710	6.750	6.728	7,003,218
2023-09-14	6.780	6.950	6.680	6.760	6.738	9,095,900
2023-09-13	6.910	6.960	6.770	6.820	6.798	7,642,366
2023-09-12	6.910	6.990	6.880	6.960	6.938	8,641,691
2023-09-11	6.870	7.020	6.760	6.950	6.928	11,280,451
2023-09-08	6.770	6.920	6.730	6.850	6.828	8,490,828
2023-09-07	6.940	6.970	6.760	6.770	6.748	10,508,628
2023-09-06	7.000	7.000	6.870	6.970	6.947	11,720,799
2023-09-05	6.910	7.030	6.890	7.010	6.987	11,828,300
2023-09-04	6.820	6.950	6.750	6.940	6.918	12,500,388
2023-09-01	6.790	6.900	6.770	6.810	6.788	8,565,236
2023-08-31	6.780	6.850	6.730	6.790	6.768	9,378,243
2023-08-30	6.990	6.990	6.760	6.780	6.758	13,534,822
2023-08-29	6.640	6.850	6.620	6.840	6.818	13,296,015
2023-08-28	7.030	7.080	6.600	6.610	6.589	14,224,564
2023-08-25	6.730	6.780	6.660	6.690	6.668	8,389,800
2023-08-24	6.830	6.900	6.700	6.750	6.728	9,324,600
2023-08-23	6.940	7.090	6.810	6.820	6.798	12,154,100
2023-08-22	6.960	7.010	6.810	6.940	6.918	7,137,510
2023-08-21	6.910	7.020	6.900	6.950	6.928	6,766,955
2023-08-18	7.100	7.130	6.960	6.960	6.938	5,635,800
2023-08-17	7.010	7.130	6.900	7.110	7.087	6,925,282
2023-08-16	7.060	7.070	6.960	6.970	6.947	6,797,140
2023-08-15	7.230	7.270	7.040	7.060	7.037	9,102,775
2023-08-14	7.070	7.250	7.010	7.230	7.207	6,970,900
2023-08-11	7.290	7.310	7.140	7.150	7.127	8,018,352
2023-08-10	7.270	7.330	7.220	7.280	7.256	6,614,553
2023-08-09	7.320	7.350	7.220	7.240	7.217	9,000,127
2023-08-08	7.380	7.410	7.320	7.330	7.306	8,620,159
2023-08-07	7.400	7.480	7.340	7.360	7.336	10,442,502
2023-08-04	7.470	7.530	7.360	7.410	7.386	14,911,736
2023-08-03	7.550	7.610	7.430	7.450	7.426	20,159,719
2023-08-02	7.400	7.730	7.330	7.640	7.615	32,652,267

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.