Shantou Wanshun Package Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.230	8.400	8.220	8.250	8.166	5,400,300
2022-02-08	8.360	8.400	8.100	8.230	8.146	6,701,696
2022-02-07	8.220	8.370	8.090	8.340	8.255	10,371,576
2022-01-28	8.230	8.400	7.950	8.000	7.918	13,548,447
2022-01-27	8.350	8.860	8.200	8.200	8.116	11,203,500
2022-01-26	8.400	8.490	8.240	8.350	8.264	4,019,032
2022-01-25	8.750	8.850	8.290	8.310	8.225	9,416,000
2022-01-24	8.800	8.980	8.700	8.780	8.690	7,754,700
2022-01-21	8.730	9.050	8.650	9.010	8.918	8,641,520
2022-01-20	8.980	9.220	8.690	8.710	8.621	13,835,490
2022-01-19	9.300	9.360	8.940	9.020	8.928	15,547,017
2022-01-18	9.120	9.600	9.020	9.360	9.264	25,795,761
2022-01-17	8.780	9.100	8.600	9.050	8.957	21,682,846
2022-01-14	8.460	8.800	8.330	8.670	8.581	11,689,916
2022-01-13	8.700	8.730	8.430	8.450	8.363	12,864,776
2022-01-12	8.580	8.830	8.570	8.770	8.680	11,083,865
2022-01-11	9.010	9.070	8.510	8.580	8.492	15,600,014
2022-01-10	9.000	9.140	8.610	8.840	8.749	19,074,238
2022-01-07	9.290	9.380	9.040	9.140	9.046	13,818,104
2022-01-06	9.140	9.460	9.080	9.310	9.215	9,972,918
2022-01-05	9.520	9.600	9.000	9.140	9.046	18,487,179
2022-01-04	9.200	9.620	9.200	9.550	9.452	19,861,970
2021-12-31	9.490	9.900	9.380	9.410	9.314	17,722,624
2021-12-30	9.630	9.710	9.350	9.400	9.304	17,652,321
2021-12-29	9.800	9.920	9.520	9.570	9.472	17,378,737
2021-12-28	10.100	10.300	9.670	9.760	9.660	22,202,420
2021-12-27	10.180	10.450	9.900	10.090	9.987	19,839,870
2021-12-24	9.990	10.450	9.890	9.930	9.828	29,392,035
2021-12-23	9.820	10.180	9.820	10.180	10.076	25,898,989
2021-12-22	9.310	10.190	9.270	10.020	9.917	43,606,979
2021-12-21	9.070	9.280	9.020	9.210	9.116	8,597,449
2021-12-20	8.980	9.660	8.980	9.130	9.036	15,897,566
2021-12-17	9.480	9.590	8.950	9.080	8.987	13,655,092
2021-12-16	9.330	9.380	9.170	9.240	9.145	9,145,548
2021-12-15	9.470	9.580	9.260	9.330	9.234	11,579,778
2021-12-14	9.390	9.820	9.360	9.520	9.422	17,252,493
2021-12-13	9.610	9.750	9.200	9.400	9.304	20,554,797
2021-12-10	9.170	9.780	9.050	9.710	9.611	25,009,921
2021-12-09	9.130	9.200	8.920	9.130	9.036	12,394,975
2021-12-08	9.060	9.250	9.000	9.120	9.027	16,291,953
2021-12-07	9.580	9.660	8.850	8.890	8.799	29,935,384
2021-12-06	10.090	10.090	9.500	9.610	9.512	26,807,761
2021-12-03	9.780	10.200	9.650	10.190	10.086	35,738,620
2021-12-02	9.480	9.710	9.390	9.590	9.492	16,592,349
2021-12-01	9.490	9.670	9.370	9.520	9.422	12,740,531
2021-11-30	10.000	10.170	9.340	9.480	9.383	28,596,889
2021-11-29	9.090	9.760	9.060	9.760	9.660	27,947,458
2021-11-26	9.210	9.510	9.050	9.240	9.145	19,501,423
2021-11-25	9.540	9.990	9.260	9.280	9.185	24,964,262
2021-11-24	9.350	10.110	9.310	9.650	9.551	34,830,643
2021-11-23	9.250	9.650	8.950	9.440	9.343	31,310,620
2021-11-22	9.250	9.620	8.960	9.390	9.294	32,417,291
2021-11-19	9.710	9.890	8.890	9.200	9.106	41,931,443
2021-11-18	9.300	10.680	9.300	9.710	9.611	51,862,070
2021-11-17	8.790	9.060	8.740	9.010	8.918	15,649,245
2021-11-16	9.000	9.250	8.800	8.840	8.749	17,743,096
2021-11-15	9.350	9.350	8.800	8.970	8.878	19,473,006
2021-11-12	8.830	9.170	8.740	9.160	9.066	20,063,124
2021-11-11	8.520	8.990	8.510	8.820	8.730	18,780,902
2021-11-10	8.310	8.880	8.310	8.600	8.512	23,828,467

← NewerPage 20 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.