Shantou Wanshun Package Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.630 | 7.840 | 7.550 | 7.550 | 7.473 | 10,969,162 |
| 2022-05-10 | 7.350 | 7.770 | 7.230 | 7.630 | 7.552 | 12,244,884 |
| 2022-05-09 | 7.030 | 7.610 | 7.030 | 7.510 | 7.433 | 15,034,586 |
| 2022-05-06 | 6.810 | 7.120 | 6.700 | 7.030 | 6.958 | 5,110,854 |
| 2022-05-05 | 6.960 | 7.130 | 6.930 | 7.040 | 6.968 | 5,227,804 |
| 2022-04-29 | 6.550 | 7.000 | 6.550 | 6.960 | 6.889 | 10,165,873 |
| 2022-04-28 | 6.600 | 6.800 | 6.420 | 6.550 | 6.483 | 7,713,852 |
| 2022-04-27 | 6.130 | 6.550 | 5.900 | 6.540 | 6.473 | 8,008,591 |
| 2022-04-26 | 6.450 | 6.600 | 6.070 | 6.090 | 6.028 | 7,871,228 |
| 2022-04-25 | 7.010 | 7.010 | 6.400 | 6.430 | 6.364 | 7,155,940 |
| 2022-04-22 | 7.180 | 7.230 | 7.030 | 7.080 | 7.007 | 4,579,200 |
| 2022-04-21 | 7.700 | 7.700 | 7.170 | 7.200 | 7.126 | 6,892,842 |
| 2022-04-20 | 7.560 | 7.910 | 7.520 | 7.670 | 7.591 | 8,518,792 |
| 2022-04-19 | 7.510 | 7.650 | 7.500 | 7.550 | 7.473 | 3,216,518 |
| 2022-04-18 | 7.460 | 7.550 | 7.350 | 7.540 | 7.463 | 3,543,872 |
| 2022-04-15 | 7.590 | 7.660 | 7.420 | 7.530 | 7.453 | 4,911,890 |
| 2022-04-14 | 7.620 | 7.800 | 7.620 | 7.640 | 7.562 | 4,546,210 |
| 2022-04-13 | 7.730 | 7.800 | 7.630 | 7.650 | 7.572 | 7,153,890 |
| 2022-04-12 | 7.460 | 7.800 | 7.360 | 7.780 | 7.700 | 12,569,519 |
| 2022-04-11 | 7.490 | 7.500 | 7.240 | 7.290 | 7.215 | 8,299,190 |
| 2022-04-08 | 7.660 | 7.790 | 7.560 | 7.620 | 7.542 | 6,745,028 |
| 2022-04-07 | 8.190 | 8.210 | 7.750 | 7.750 | 7.671 | 9,932,017 |
| 2022-04-06 | 7.950 | 7.990 | 7.670 | 7.980 | 7.898 | 7,344,613 |
| 2022-04-01 | 7.920 | 8.100 | 7.890 | 7.940 | 7.859 | 5,786,928 |
| 2022-03-31 | 8.210 | 8.250 | 8.000 | 8.010 | 7.928 | 9,042,198 |
| 2022-03-30 | 8.210 | 8.270 | 8.020 | 8.190 | 8.106 | 14,464,149 |
| 2022-03-29 | 7.930 | 8.040 | 7.750 | 7.880 | 7.799 | 6,434,297 |
| 2022-03-28 | 7.890 | 8.090 | 7.710 | 7.910 | 7.829 | 9,189,534 |
| 2022-03-25 | 7.890 | 8.060 | 7.800 | 7.900 | 7.819 | 11,510,715 |
| 2022-03-24 | 7.960 | 8.040 | 7.820 | 7.900 | 7.819 | 8,377,058 |
| 2022-03-23 | 8.190 | 8.190 | 7.960 | 8.010 | 7.928 | 8,761,290 |
| 2022-03-22 | 8.230 | 8.230 | 7.960 | 8.060 | 7.977 | 12,955,046 |
| 2022-03-21 | 8.240 | 8.660 | 7.890 | 8.220 | 8.136 | 26,537,083 |
| 2022-03-18 | 7.960 | 8.990 | 7.890 | 8.600 | 8.512 | 39,784,247 |
| 2022-03-17 | 7.590 | 8.030 | 7.460 | 7.880 | 7.799 | 15,226,716 |
| 2022-03-16 | 7.200 | 7.540 | 7.030 | 7.470 | 7.394 | 12,166,705 |
| 2022-03-15 | 7.380 | 7.460 | 7.050 | 7.100 | 7.027 | 10,803,564 |
| 2022-03-14 | 7.740 | 7.740 | 7.400 | 7.440 | 7.364 | 6,545,231 |
| 2022-03-11 | 7.660 | 7.750 | 7.450 | 7.740 | 7.661 | 6,802,890 |
| 2022-03-10 | 7.960 | 8.080 | 7.720 | 7.750 | 7.671 | 8,385,957 |
| 2022-03-09 | 7.910 | 8.030 | 7.320 | 7.720 | 7.641 | 12,445,214 |
| 2022-03-08 | 8.540 | 8.600 | 7.900 | 8.000 | 7.918 | 11,815,329 |
| 2022-03-07 | 8.620 | 8.660 | 8.180 | 8.270 | 8.185 | 11,558,562 |
| 2022-03-04 | 8.940 | 8.960 | 8.600 | 8.620 | 8.532 | 9,468,584 |
| 2022-03-03 | 8.820 | 9.270 | 8.800 | 9.000 | 8.908 | 20,379,960 |
| 2022-03-02 | 8.850 | 8.930 | 8.730 | 8.820 | 8.730 | 9,137,923 |
| 2022-03-01 | 8.880 | 9.000 | 8.750 | 8.840 | 8.749 | 5,090,693 |
| 2022-02-28 | 8.880 | 8.920 | 8.700 | 8.870 | 8.779 | 8,655,827 |
| 2022-02-25 | 8.960 | 9.150 | 8.770 | 8.850 | 8.759 | 19,574,519 |
| 2022-02-24 | 8.940 | 9.030 | 8.570 | 8.650 | 8.561 | 15,290,790 |
| 2022-02-23 | 8.890 | 9.070 | 8.740 | 9.000 | 8.908 | 18,997,889 |
| 2022-02-22 | 8.320 | 8.910 | 8.240 | 8.810 | 8.720 | 25,548,278 |
| 2022-02-21 | 8.200 | 8.530 | 8.070 | 8.350 | 8.264 | 11,656,963 |
| 2022-02-18 | 7.900 | 8.350 | 7.860 | 8.130 | 8.047 | 7,864,157 |
| 2022-02-17 | 8.040 | 8.040 | 7.910 | 7.910 | 7.829 | 3,790,176 |
| 2022-02-16 | 7.970 | 8.060 | 7.950 | 8.010 | 7.928 | 3,628,825 |
| 2022-02-15 | 8.020 | 8.020 | 7.830 | 7.930 | 7.849 | 4,861,492 |
| 2022-02-14 | 7.990 | 8.110 | 7.900 | 7.970 | 7.888 | 3,984,428 |
| 2022-02-11 | 8.270 | 8.270 | 7.990 | 8.000 | 7.918 | 6,987,600 |
| 2022-02-10 | 8.240 | 8.320 | 8.030 | 8.300 | 8.215 | 8,349,995 |
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.