Shantou Wanshun Package Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.410	7.460	7.300	7.340	7.316	9,262,238
2023-07-31	7.310	7.480	7.310	7.410	7.386	11,234,604
2023-07-28	7.440	7.460	7.270	7.310	7.286	19,831,722
2023-07-27	7.600	7.720	7.410	7.420	7.396	17,057,412
2023-07-26	7.580	7.950	7.580	7.640	7.615	22,050,912
2023-07-25	7.530	7.650	7.480	7.630	7.605	19,736,330
2023-07-24	7.480	7.520	7.390	7.410	7.386	12,928,372
2023-07-21	7.570	7.620	7.450	7.480	7.456	12,543,499
2023-07-20	7.750	7.810	7.540	7.570	7.546	17,610,363
2023-07-19	7.860	7.930	7.700	7.750	7.725	22,597,479
2023-07-18	8.000	8.130	7.900	7.900	7.874	20,819,743
2023-07-17	8.010	8.110	7.900	8.020	7.994	19,248,369
2023-07-14	8.050	8.090	7.860	8.010	7.984	22,194,346
2023-07-13	8.030	8.130	7.910	8.090	8.064	31,529,873
2023-07-12	8.360	8.390	7.980	8.020	7.994	44,942,226
2023-07-11	8.450	8.560	8.190	8.400	8.373	35,114,376
2023-07-10	8.620	8.650	8.330	8.400	8.373	43,243,941
2023-07-07	8.580	9.030	8.430	8.710	8.682	64,563,697
2023-07-06	8.730	8.870	8.390	8.610	8.582	56,776,663
2023-07-05	8.460	9.160	8.420	8.810	8.782	84,855,137
2023-07-04	8.490	8.730	8.320	8.680	8.652	78,842,089
2023-07-03	8.450	9.200	8.400	8.720	8.692	115,049,757
2023-06-30	7.880	8.970	7.600	8.400	8.373	111,083,566
2023-06-29	7.560	7.920	7.450	7.900	7.874	47,564,385
2023-06-28	7.380	7.840	7.370	7.550	7.526	46,895,419
2023-06-27	7.170	7.380	7.070	7.300	7.276	32,686,018
2023-06-26	6.910	7.300	6.860	7.240	7.217	38,480,096
2023-06-21	6.700	7.140	6.670	7.030	7.007	38,959,625
2023-06-20	6.710	6.720	6.610	6.630	6.609	8,514,473
2023-06-19	6.730	6.780	6.680	6.690	6.668	7,331,708
2023-06-16	6.800	6.880	6.660	6.750	6.728	26,294,196
2023-06-15	6.810	6.970	6.770	6.940	6.918	9,732,777
2023-06-14	6.920	6.920	6.790	6.800	6.778	5,138,391
2023-06-13	6.900	6.970	6.830	6.920	6.898	6,506,565
2023-06-12	6.770	6.930	6.700	6.890	6.868	5,166,446
2023-06-09	6.740	6.830	6.720	6.810	6.788	4,253,181
2023-06-08	6.810	6.880	6.710	6.760	6.738	5,366,386
2023-06-07	7.000	7.030	6.800	6.810	6.788	8,805,100
2023-06-06	7.170	7.190	6.990	6.990	6.967	8,964,566
2023-06-05	7.250	7.320	7.190	7.200	7.177	6,221,100
2023-06-02	7.090	7.290	7.090	7.260	7.237	8,335,334
2023-06-01	7.180	7.260	7.080	7.080	7.057	10,289,360
2023-05-31	7.360	7.390	7.200	7.220	7.197	9,434,295
2023-05-30	7.090	7.500	7.050	7.390	7.366	16,102,452
2023-05-29	7.270	7.280	7.060	7.100	7.077	7,214,253
2023-05-26	7.080	7.350	6.960	7.260	7.237	10,692,201
2023-05-25	7.140	7.240	7.010	7.080	7.057	6,919,386
2023-05-24	7.130	7.190	7.090	7.140	7.117	5,791,041
2023-05-23	7.300	7.310	7.120	7.150	7.127	7,503,915
2023-05-22	7.090	7.320	7.070	7.310	7.286	10,429,329
2023-05-19	7.120	7.170	7.010	7.120	7.097	7,179,918
2023-05-18	7.100	7.210	7.050	7.150	7.127	10,283,230
2023-05-17	7.180	7.370	7.090	7.150	7.127	17,982,684
2023-05-16	7.370	7.780	7.220	7.270	7.247	28,204,893
2023-05-15	6.990	7.110	6.950	7.110	7.037	7,195,789
2023-05-12	7.070	7.090	6.980	6.980	6.909	5,619,856
2023-05-11	7.150	7.180	7.010	7.090	7.017	7,338,508
2023-05-10	6.920	7.240	6.900	7.140	7.067	11,625,167
2023-05-09	7.030	7.100	6.900	6.920	6.849	7,299,700
2023-05-08	6.980	7.140	6.980	7.070	6.998	7,464,682

← NewerPage 14 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.