Shantou Wanshun Package Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.230	7.250	6.930	6.970	6.899	10,656,624
2023-05-04	7.220	7.390	7.200	7.250	7.176	7,579,774
2023-04-28	7.120	7.290	7.100	7.250	7.176	7,105,000
2023-04-27	7.000	7.210	6.970	7.120	7.047	11,619,649
2023-04-26	6.710	7.140	6.600	7.030	6.958	18,326,955
2023-04-25	7.570	7.600	7.240	7.340	7.265	11,031,336
2023-04-24	7.600	7.680	7.510	7.570	7.492	6,969,712
2023-04-21	7.840	7.950	7.620	7.620	7.542	8,254,244
2023-04-20	7.950	7.950	7.720	7.870	7.789	8,196,029
2023-04-19	8.050	8.050	7.900	7.910	7.829	7,859,034
2023-04-18	8.200	8.220	8.020	8.040	7.958	8,088,701
2023-04-17	8.140	8.240	8.100	8.200	8.116	9,389,269
2023-04-14	7.950	8.140	7.940	8.100	8.017	9,826,811
2023-04-13	8.030	8.030	7.930	7.930	7.849	8,227,969
2023-04-12	8.110	8.140	7.950	8.040	7.958	11,130,640
2023-04-11	8.190	8.230	8.050	8.090	8.007	11,742,148
2023-04-10	8.180	8.270	8.130	8.270	8.185	8,138,129
2023-04-07	8.130	8.250	8.100	8.180	8.096	6,555,011
2023-04-06	8.180	8.190	8.080	8.110	8.027	8,646,333
2023-04-04	8.400	8.430	8.140	8.180	8.096	14,286,265
2023-04-03	8.510	8.510	8.360	8.420	8.334	12,675,827
2023-03-31	8.330	8.630	8.330	8.500	8.413	9,667,617
2023-03-30	8.300	8.370	8.200	8.330	8.245	6,941,440
2023-03-29	8.370	8.400	8.250	8.280	8.195	6,832,255
2023-03-28	8.510	8.550	8.270	8.280	8.195	9,687,706
2023-03-27	8.550	8.600	8.460	8.530	8.443	6,684,944
2023-03-24	8.510	8.590	8.480	8.550	8.462	6,096,446
2023-03-23	8.500	8.610	8.470	8.520	8.433	6,236,556
2023-03-22	8.530	8.660	8.500	8.530	8.443	7,787,660
2023-03-21	8.330	8.530	8.260	8.530	8.443	8,429,962
2023-03-20	8.230	8.340	8.120	8.290	8.205	7,994,238
2023-03-17	8.290	8.390	8.170	8.230	8.146	7,440,944
2023-03-16	8.430	8.480	8.210	8.220	8.136	8,406,441
2023-03-15	8.440	8.550	8.430	8.510	8.423	6,235,839
2023-03-14	8.590	8.590	8.310	8.420	8.334	8,484,232
2023-03-13	8.530	8.630	8.500	8.590	8.502	5,433,612
2023-03-10	8.780	8.830	8.540	8.550	8.462	13,047,608
2023-03-09	8.850	8.870	8.780	8.850	8.759	5,031,395
2023-03-08	8.780	8.860	8.710	8.850	8.759	6,103,379
2023-03-07	8.990	9.050	8.760	8.780	8.690	10,492,700
2023-03-06	8.960	9.030	8.860	8.970	8.878	8,951,547
2023-03-03	9.030	9.050	8.920	8.990	8.898	7,241,106
2023-03-02	9.160	9.170	9.000	9.020	8.928	9,515,500
2023-03-01	9.120	9.170	9.090	9.170	9.076	8,029,835
2023-02-28	9.000	9.160	8.990	9.160	9.066	8,964,296
2023-02-27	9.080	9.120	8.970	8.980	8.888	10,474,976
2023-02-24	9.190	9.210	9.080	9.130	9.036	9,437,776
2023-02-23	9.190	9.250	9.100	9.170	9.076	11,621,284
2023-02-22	9.280	9.330	9.140	9.190	9.096	10,062,090
2023-02-21	9.300	9.420	9.210	9.330	9.234	9,827,168
2023-02-20	9.330	9.330	9.080	9.260	9.165	12,643,029
2023-02-17	9.300	9.500	9.250	9.320	9.225	14,279,327
2023-02-16	9.850	9.860	9.280	9.340	9.244	27,291,064
2023-02-15	9.720	9.920	9.690	9.870	9.769	17,976,960
2023-02-14	9.770	9.800	9.670	9.740	9.640	14,698,037
2023-02-13	9.820	9.880	9.770	9.780	9.680	11,200,077
2023-02-10	9.910	9.910	9.740	9.800	9.700	14,106,583
2023-02-09	9.830	9.970	9.640	9.930	9.828	20,229,932
2023-02-08	9.760	9.990	9.710	9.840	9.739	20,628,172
2023-02-07	9.780	9.900	9.680	9.750	9.650	14,834,461

← NewerPage 15 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.