Shantou Wanshun Package Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.920 | 6.100 | 5.870 | 6.100 | 6.093 | 35,636,605 |
| 2026-01-20 | 6.030 | 6.060 | 5.910 | 5.950 | 5.943 | 27,209,231 |
| 2026-01-19 | 5.880 | 6.030 | 5.860 | 6.030 | 6.023 | 38,540,126 |
| 2026-01-16 | 5.900 | 5.960 | 5.850 | 5.920 | 5.913 | 32,076,971 |
| 2026-01-15 | 5.850 | 6.000 | 5.800 | 5.890 | 5.883 | 38,058,292 |
| 2026-01-14 | 5.830 | 5.930 | 5.750 | 5.850 | 5.843 | 34,917,683 |
| 2026-01-13 | 6.000 | 6.030 | 5.820 | 5.840 | 5.833 | 34,693,563 |
| 2026-01-12 | 5.910 | 5.990 | 5.870 | 5.970 | 5.963 | 36,182,677 |
| 2026-01-09 | 5.850 | 5.920 | 5.820 | 5.880 | 5.873 | 32,757,580 |
| 2026-01-08 | 5.850 | 5.910 | 5.800 | 5.870 | 5.863 | 28,999,402 |
| 2026-01-07 | 6.000 | 6.000 | 5.850 | 5.880 | 5.873 | 25,699,408 |
| 2026-01-06 | 5.820 | 6.050 | 5.810 | 5.990 | 5.983 | 39,762,536 |
| 2026-01-05 | 5.750 | 5.840 | 5.730 | 5.820 | 5.813 | 17,183,219 |
| 2025-12-31 | 5.760 | 5.800 | 5.670 | 5.690 | 5.684 | 15,804,768 |
| 2025-12-30 | 5.830 | 5.870 | 5.730 | 5.760 | 5.754 | 22,583,239 |
| 2025-12-29 | 5.870 | 5.990 | 5.790 | 5.890 | 5.883 | 26,402,961 |
| 2025-12-26 | 5.830 | 5.920 | 5.820 | 5.840 | 5.833 | 22,136,323 |
| 2025-12-25 | 5.820 | 5.890 | 5.770 | 5.850 | 5.843 | 22,321,333 |
| 2025-12-24 | 5.730 | 5.790 | 5.670 | 5.780 | 5.773 | 13,817,219 |
| 2025-12-23 | 5.740 | 5.810 | 5.680 | 5.710 | 5.704 | 19,089,576 |
| 2025-12-22 | 5.750 | 5.820 | 5.720 | 5.740 | 5.734 | 14,032,139 |
| 2025-12-19 | 5.640 | 5.750 | 5.640 | 5.740 | 5.734 | 14,478,900 |
| 2025-12-18 | 5.630 | 5.700 | 5.620 | 5.640 | 5.634 | 12,290,900 |
| 2025-12-17 | 5.600 | 5.710 | 5.490 | 5.680 | 5.674 | 17,573,800 |
| 2025-12-16 | 5.730 | 5.740 | 5.540 | 5.590 | 5.584 | 22,137,660 |
| 2025-12-15 | 5.720 | 5.840 | 5.680 | 5.750 | 5.744 | 14,069,100 |
| 2025-12-12 | 5.790 | 5.890 | 5.730 | 5.780 | 5.773 | 20,494,463 |
| 2025-12-11 | 6.090 | 6.150 | 5.820 | 5.820 | 5.813 | 23,977,278 |
| 2025-12-10 | 6.050 | 6.060 | 5.890 | 5.960 | 5.953 | 19,887,919 |
| 2025-12-09 | 6.110 | 6.120 | 5.990 | 6.030 | 6.023 | 24,023,911 |
| 2025-12-08 | 5.900 | 6.180 | 5.880 | 6.150 | 6.143 | 43,826,073 |
| 2025-12-05 | 5.700 | 5.890 | 5.700 | 5.870 | 5.863 | 19,048,100 |
| 2025-12-04 | 5.840 | 5.880 | 5.660 | 5.700 | 5.694 | 18,201,900 |
| 2025-12-03 | 5.990 | 5.990 | 5.830 | 5.840 | 5.833 | 18,282,367 |
| 2025-12-02 | 6.000 | 6.060 | 5.870 | 5.970 | 5.963 | 16,961,586 |
| 2025-12-01 | 6.000 | 6.130 | 5.960 | 6.000 | 5.993 | 24,638,254 |
| 2025-11-28 | 5.880 | 6.050 | 5.840 | 5.970 | 5.963 | 18,189,075 |
| 2025-11-27 | 5.830 | 5.960 | 5.820 | 5.880 | 5.873 | 19,146,942 |
| 2025-11-26 | 5.950 | 6.020 | 5.800 | 5.820 | 5.813 | 23,650,300 |
| 2025-11-25 | 5.880 | 6.100 | 5.860 | 5.940 | 5.933 | 29,339,353 |
| 2025-11-24 | 5.850 | 5.890 | 5.680 | 5.850 | 5.843 | 26,622,564 |
| 2025-11-21 | 6.170 | 6.200 | 5.770 | 5.790 | 5.783 | 51,149,509 |
| 2025-11-20 | 6.240 | 6.570 | 6.220 | 6.270 | 6.263 | 50,539,304 |
| 2025-11-19 | 6.330 | 6.440 | 6.150 | 6.210 | 6.203 | 29,404,447 |
| 2025-11-18 | 6.520 | 6.680 | 6.300 | 6.360 | 6.353 | 49,106,148 |
| 2025-11-17 | 6.570 | 6.600 | 6.400 | 6.590 | 6.583 | 54,002,192 |
| 2025-11-14 | 6.500 | 6.740 | 6.450 | 6.600 | 6.593 | 69,483,984 |
| 2025-11-13 | 6.350 | 6.720 | 6.350 | 6.590 | 6.583 | 80,198,135 |
| 2025-11-12 | 6.470 | 6.560 | 6.250 | 6.360 | 6.353 | 58,411,135 |
| 2025-11-11 | 6.400 | 6.490 | 6.300 | 6.440 | 6.433 | 43,642,038 |
| 2025-11-10 | 6.320 | 6.490 | 6.240 | 6.400 | 6.393 | 47,771,600 |
| 2025-11-07 | 6.130 | 6.440 | 6.130 | 6.320 | 6.313 | 54,226,652 |
| 2025-11-06 | 6.260 | 6.360 | 6.100 | 6.220 | 6.213 | 44,228,226 |
| 2025-11-05 | 6.150 | 6.340 | 6.040 | 6.190 | 6.183 | 45,388,000 |
| 2025-11-04 | 6.320 | 6.390 | 6.110 | 6.160 | 6.153 | 40,623,423 |
| 2025-11-03 | 6.330 | 6.530 | 6.200 | 6.360 | 6.353 | 60,120,693 |
| 2025-10-31 | 5.850 | 6.440 | 5.800 | 6.350 | 6.343 | 87,382,952 |
| 2025-10-30 | 5.880 | 6.030 | 5.840 | 5.870 | 5.863 | 30,183,481 |
| 2025-10-29 | 5.800 | 5.990 | 5.750 | 5.870 | 5.863 | 20,583,615 |
| 2025-10-28 | 5.810 | 5.870 | 5.750 | 5.810 | 5.803 | 14,153,900 |
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.