Shantou Wanshun Package Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.920	13.030	12.130	12.500	12.372	50,805,642
2022-08-03	13.550	13.870	12.540	12.640	12.511	52,893,121
2022-08-02	13.500	13.830	13.000	13.360	13.223	52,403,357
2022-08-01	14.130	14.320	13.450	14.000	13.857	51,104,684
2022-07-29	13.960	14.500	13.890	14.150	14.005	49,705,924
2022-07-28	13.170	14.330	12.800	14.190	14.045	63,263,061
2022-07-27	12.920	13.350	12.670	13.120	12.986	47,873,013
2022-07-26	12.120	13.040	11.350	12.940	12.807	63,121,155
2022-07-25	12.380	12.860	11.910	12.110	11.986	63,567,894
2022-07-22	11.810	12.660	11.810	12.100	11.976	47,800,892
2022-07-21	11.860	12.250	11.710	11.730	11.610	39,513,453
2022-07-20	11.810	12.190	11.410	11.980	11.857	43,700,516
2022-07-19	12.020	12.390	11.490	11.700	11.580	68,560,264
2022-07-18	10.670	12.140	10.570	11.830	11.709	66,945,597
2022-07-15	10.950	11.140	10.330	10.450	10.343	48,386,494
2022-07-14	10.950	11.270	10.780	11.050	10.937	33,779,765
2022-07-13	10.500	11.140	10.220	11.050	10.937	38,098,210
2022-07-12	10.120	10.610	10.050	10.430	10.323	26,427,633
2022-07-11	10.010	10.460	9.840	10.190	10.086	24,463,645
2022-07-08	10.110	10.200	9.890	9.940	9.838	23,489,647
2022-07-07	9.790	10.250	9.630	10.200	10.096	41,304,538
2022-07-06	9.600	9.710	9.320	9.410	9.314	17,760,434
2022-07-05	9.740	9.920	9.520	9.800	9.700	22,634,339
2022-07-04	9.310	9.780	9.120	9.780	9.680	24,485,741
2022-07-01	9.450	9.720	9.110	9.260	9.165	18,850,418
2022-06-30	9.360	9.650	9.350	9.470	9.373	13,537,200
2022-06-29	9.600	9.740	9.360	9.360	9.264	14,838,707
2022-06-28	9.300	9.750	9.270	9.620	9.521	23,637,915
2022-06-27	9.210	9.360	9.110	9.300	9.205	17,643,364
2022-06-24	8.950	9.440	8.880	9.400	9.304	30,372,198
2022-06-23	8.590	9.050	8.450	8.850	8.759	16,120,996
2022-06-22	8.700	8.870	8.510	8.580	8.492	10,930,363
2022-06-21	8.830	8.930	8.600	8.700	8.611	11,140,700
2022-06-20	8.740	9.130	8.710	8.930	8.839	19,141,067
2022-06-17	8.420	8.970	8.360	8.850	8.759	17,438,952
2022-06-16	8.440	8.620	8.420	8.440	8.354	6,432,943
2022-06-15	8.730	8.820	8.420	8.440	8.354	9,988,673
2022-06-14	8.740	8.820	8.520	8.750	8.660	11,865,976
2022-06-13	8.700	8.970	8.510	8.840	8.749	15,195,807
2022-06-10	8.180	8.660	8.180	8.560	8.472	9,940,476
2022-06-09	8.520	8.550	8.210	8.290	8.205	7,691,197
2022-06-08	8.600	8.660	8.300	8.550	8.462	10,959,408
2022-06-07	8.600	8.650	8.430	8.550	8.462	8,854,202
2022-06-06	8.390	8.780	8.380	8.620	8.532	16,368,923
2022-06-02	8.280	8.550	8.140	8.520	8.433	18,448,307
2022-06-01	8.200	8.380	8.090	8.270	8.185	22,049,718
2022-05-31	7.900	7.930	7.780	7.890	7.809	8,272,538
2022-05-30	7.950	8.120	7.800	7.880	7.799	10,071,404
2022-05-27	8.120	8.250	7.950	7.980	7.898	13,969,103
2022-05-26	8.020	8.440	7.920	8.170	8.086	19,316,964
2022-05-25	8.080	8.580	7.980	8.000	7.918	24,567,935
2022-05-24	8.020	8.050	7.610	7.610	7.532	9,928,600
2022-05-23	7.740	8.050	7.640	8.000	7.918	10,448,724
2022-05-20	7.550	7.670	7.520	7.630	7.552	4,351,272
2022-05-19	7.390	7.550	7.380	7.530	7.453	4,304,517
2022-05-18	7.520	7.620	7.480	7.490	7.413	3,437,143
2022-05-17	7.540	7.650	7.450	7.560	7.483	4,671,156
2022-05-16	7.660	7.750	7.510	7.550	7.473	4,342,513
2022-05-13	7.720	7.740	7.550	7.570	7.492	3,728,438
2022-05-12	7.520	7.760	7.520	7.700	7.621	5,499,648

← NewerPage 18 of 21 · 1,212 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.