Shantou Wanshun Package Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.770	9.820	9.590	9.650	9.551	13,805,813
2023-02-03	9.880	9.910	9.640	9.800	9.700	14,518,514
2023-02-02	10.000	10.100	9.830	9.920	9.818	18,777,996
2023-02-01	9.940	10.100	9.940	10.070	9.967	16,598,283
2023-01-31	9.800	10.030	9.700	9.980	9.878	16,336,047
2023-01-30	9.700	9.910	9.700	9.810	9.710	18,768,769
2023-01-20	9.440	9.650	9.430	9.580	9.482	11,099,154
2023-01-19	9.350	9.420	9.260	9.420	9.324	7,408,134
2023-01-18	9.300	9.420	9.260	9.370	9.274	6,643,501
2023-01-17	9.340	9.490	9.270	9.290	9.195	9,104,637
2023-01-16	9.270	9.450	9.190	9.360	9.264	9,166,086
2023-01-13	9.400	9.470	9.180	9.270	9.175	8,980,479
2023-01-12	9.340	9.510	9.310	9.350	9.254	9,114,230
2023-01-11	9.510	9.590	9.340	9.360	9.264	11,589,934
2023-01-10	9.610	9.610	9.450	9.560	9.462	10,320,408
2023-01-09	9.620	9.680	9.460	9.560	9.462	14,953,446
2023-01-06	9.270	9.740	9.240	9.630	9.531	25,060,400
2023-01-05	9.240	9.400	9.090	9.340	9.244	15,702,483
2023-01-04	9.240	9.300	9.070	9.140	9.046	10,496,433
2023-01-03	8.850	9.300	8.800	9.270	9.175	15,005,347
2022-12-30	8.950	9.090	8.840	8.860	8.769	10,042,624
2022-12-29	9.390	9.430	8.920	8.950	8.858	11,461,526
2022-12-28	9.220	9.240	8.960	9.080	8.987	12,517,237
2022-12-27	9.130	9.360	9.100	9.300	9.205	12,892,015
2022-12-26	8.770	9.190	8.750	9.150	9.056	11,312,184
2022-12-23	8.920	9.000	8.760	8.850	8.759	9,351,676
2022-12-22	9.300	9.300	8.900	8.910	8.819	12,604,835
2022-12-21	9.400	9.440	9.120	9.210	9.116	10,277,400
2022-12-20	9.350	9.500	9.310	9.370	9.274	9,908,214
2022-12-19	9.390	9.630	9.330	9.330	9.234	9,480,059
2022-12-16	9.720	9.840	9.430	9.480	9.383	15,216,166
2022-12-15	9.560	9.870	9.560	9.850	9.749	13,635,765
2022-12-14	9.760	9.950	9.510	9.630	9.531	23,147,062
2022-12-13	10.120	10.250	9.800	9.850	9.749	18,867,308
2022-12-12	10.100	10.250	9.850	10.230	10.125	19,223,211
2022-12-09	10.360	10.460	10.170	10.240	10.135	20,625,361
2022-12-08	10.580	10.660	10.310	10.340	10.234	29,336,123
2022-12-07	10.860	11.180	10.630	10.640	10.531	36,347,202
2022-12-06	10.930	10.990	10.610	10.790	10.679	25,669,337
2022-12-05	10.950	11.040	10.660	10.970	10.858	35,111,519
2022-12-02	11.100	11.270	11.010	11.100	10.986	34,676,234
2022-12-01	10.750	11.350	10.630	11.160	11.046	56,654,852
2022-11-30	10.380	10.960	10.370	10.780	10.670	45,976,222
2022-11-29	10.290	10.640	10.190	10.400	10.293	40,483,525
2022-11-28	10.340	10.460	10.160	10.310	10.204	40,929,535
2022-11-25	11.110	11.150	10.600	10.650	10.541	57,809,457
2022-11-24	11.820	11.830	10.980	11.430	11.313	92,264,763
2022-11-23	10.970	11.810	10.920	11.540	11.422	83,596,512
2022-11-22	11.320	11.770	10.750	10.910	10.798	79,101,474
2022-11-21	9.810	11.060	9.810	10.990	10.877	55,716,523
2022-11-18	10.090	10.120	9.800	9.800	9.700	15,473,156
2022-11-17	10.290	10.330	9.880	10.030	9.927	20,415,616
2022-11-16	10.470	10.700	10.200	10.270	10.165	22,402,691
2022-11-15	10.240	10.500	10.140	10.470	10.363	20,289,820
2022-11-14	10.180	10.650	10.120	10.220	10.115	23,799,066
2022-11-11	10.400	10.610	10.180	10.180	10.076	26,365,911
2022-11-10	10.310	10.350	9.960	10.140	10.036	25,867,821
2022-11-09	10.370	10.580	10.270	10.310	10.204	21,443,440
2022-11-08	10.380	10.500	10.120	10.180	10.076	24,336,014
2022-11-07	10.240	10.510	10.160	10.330	10.224	31,495,605

← NewerPage 16 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.