Shantou Wanshun Package Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.840	10.330	9.750	10.140	10.036	38,007,336
2022-11-03	8.910	9.930	8.900	9.860	9.759	48,292,039
2022-11-02	8.800	9.180	8.710	9.020	8.928	19,865,571
2022-11-01	8.510	8.840	8.490	8.840	8.749	19,828,642
2022-10-31	8.510	8.790	8.390	8.490	8.403	20,832,717
2022-10-28	9.040	9.170	8.640	8.710	8.621	24,431,252
2022-10-27	9.450	9.670	9.110	9.130	9.036	21,133,870
2022-10-26	9.210	9.510	9.200	9.430	9.333	18,114,093
2022-10-25	9.250	9.380	8.800	9.250	9.155	21,529,000
2022-10-24	9.150	9.430	9.120	9.190	9.096	19,321,084
2022-10-21	9.120	9.310	9.060	9.140	9.046	14,901,342
2022-10-20	9.380	9.430	8.980	9.120	9.027	27,864,395
2022-10-19	9.580	9.900	9.480	9.550	9.452	25,933,431
2022-10-18	9.520	9.720	9.380	9.590	9.492	32,299,589
2022-10-17	9.620	9.670	9.200	9.490	9.393	48,772,399
2022-10-14	10.000	10.210	9.750	10.080	9.977	29,357,342
2022-10-13	9.870	10.200	9.790	9.920	9.818	34,039,913
2022-10-12	9.580	9.960	9.180	9.950	9.848	28,241,273
2022-10-11	9.380	9.720	9.340	9.570	9.472	16,640,252
2022-10-10	9.430	9.660	9.230	9.330	9.234	16,797,214
2022-09-30	9.510	9.680	9.390	9.390	9.294	12,755,019
2022-09-29	9.650	9.720	9.340	9.600	9.502	15,852,850
2022-09-28	9.950	10.110	9.500	9.520	9.422	18,096,113
2022-09-27	9.910	10.170	9.820	10.000	9.898	17,554,953
2022-09-26	9.520	10.170	9.520	9.900	9.799	23,327,942
2022-09-23	10.030	10.170	9.600	9.640	9.541	20,093,240
2022-09-22	10.000	10.410	9.780	10.100	9.997	21,096,637
2022-09-21	9.730	10.390	9.660	10.070	9.967	27,300,122
2022-09-20	9.600	9.960	9.590	9.740	9.640	17,572,477
2022-09-19	9.610	9.850	9.400	9.510	9.413	20,205,808
2022-09-16	9.770	9.980	9.630	9.660	9.561	13,502,876
2022-09-15	10.590	10.590	9.720	9.870	9.769	24,384,024
2022-09-14	10.520	10.710	10.390	10.460	10.353	13,453,605
2022-09-13	10.850	11.000	10.540	10.650	10.541	15,716,072
2022-09-09	11.350	11.350	10.700	10.910	10.798	16,563,517
2022-09-08	11.420	11.660	11.030	11.130	11.016	22,574,722
2022-09-07	10.980	11.690	10.940	11.460	11.343	32,689,575
2022-09-06	10.620	11.140	10.520	11.140	11.026	23,312,009
2022-09-05	10.580	11.060	10.450	10.550	10.442	19,468,565
2022-09-02	10.670	10.970	10.360	10.680	10.571	19,298,296
2022-09-01	10.560	10.670	10.240	10.500	10.392	16,431,071
2022-08-31	11.040	11.250	10.440	10.490	10.383	27,063,322
2022-08-30	11.280	11.390	10.960	11.140	11.026	18,331,890
2022-08-29	10.700	11.450	10.620	11.270	11.155	32,455,455
2022-08-26	11.110	11.380	10.700	10.800	10.689	25,358,573
2022-08-25	11.300	11.380	10.920	11.100	10.986	24,241,941
2022-08-24	12.090	12.170	11.170	11.220	11.105	31,302,106
2022-08-23	11.790	12.340	11.780	12.050	11.927	28,301,794
2022-08-22	11.700	12.130	11.430	11.770	11.649	35,771,879
2022-08-19	12.950	12.950	11.880	11.930	11.808	53,937,334
2022-08-18	12.840	13.420	12.720	12.970	12.837	40,469,863
2022-08-17	13.170	13.330	12.820	12.910	12.778	35,436,525
2022-08-16	12.700	13.280	12.570	13.190	13.055	39,231,880
2022-08-15	12.500	13.080	12.370	12.700	12.570	33,492,549
2022-08-12	12.330	12.770	12.150	12.340	12.214	33,777,143
2022-08-11	12.850	13.050	12.230	12.300	12.174	44,407,224
2022-08-10	12.710	13.050	12.320	12.900	12.768	36,330,987
2022-08-09	13.030	13.400	12.880	12.950	12.817	39,141,124
2022-08-08	12.500	13.330	12.310	13.240	13.104	46,487,968
2022-08-05	12.630	12.910	12.360	12.660	12.530	36,093,541

← NewerPage 17 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.