Shantou Wanshun Package Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.550 | 4.620 | 4.510 | 4.560 | 4.545 | 14,591,900 |
| 2025-04-25 | 4.530 | 4.610 | 4.480 | 4.550 | 4.535 | 12,281,700 |
| 2025-04-24 | 4.600 | 4.610 | 4.500 | 4.540 | 4.525 | 12,709,100 |
| 2025-04-23 | 4.590 | 4.630 | 4.550 | 4.600 | 4.585 | 14,553,234 |
| 2025-04-22 | 4.610 | 4.660 | 4.540 | 4.580 | 4.565 | 18,833,900 |
| 2025-04-21 | 4.480 | 4.650 | 4.420 | 4.630 | 4.615 | 28,303,241 |
| 2025-04-18 | 4.390 | 4.790 | 4.370 | 4.570 | 4.555 | 38,760,308 |
| 2025-04-17 | 4.360 | 4.430 | 4.310 | 4.400 | 4.386 | 12,153,800 |
| 2025-04-16 | 4.460 | 4.490 | 4.300 | 4.370 | 4.356 | 16,306,138 |
| 2025-04-15 | 4.440 | 4.510 | 4.400 | 4.460 | 4.446 | 11,654,200 |
| 2025-04-14 | 4.420 | 4.490 | 4.390 | 4.460 | 4.446 | 19,726,000 |
| 2025-04-11 | 4.310 | 4.400 | 4.290 | 4.340 | 4.326 | 15,872,541 |
| 2025-04-10 | 4.420 | 4.470 | 4.320 | 4.330 | 4.316 | 24,585,999 |
| 2025-04-09 | 4.070 | 4.300 | 3.830 | 4.280 | 4.266 | 30,188,513 |
| 2025-04-08 | 4.050 | 4.270 | 4.040 | 4.160 | 4.147 | 25,876,199 |
| 2025-04-07 | 4.650 | 4.650 | 3.950 | 4.010 | 3.997 | 37,523,089 |
| 2025-04-03 | 4.880 | 5.000 | 4.860 | 4.930 | 4.914 | 11,690,405 |
| 2025-04-02 | 4.960 | 5.010 | 4.910 | 4.930 | 4.914 | 8,495,700 |
| 2025-04-01 | 4.910 | 5.020 | 4.910 | 4.960 | 4.944 | 9,917,405 |
| 2025-03-31 | 4.990 | 5.020 | 4.850 | 4.910 | 4.894 | 16,530,190 |
| 2025-03-28 | 5.120 | 5.130 | 5.040 | 5.040 | 5.024 | 12,718,952 |
| 2025-03-27 | 5.180 | 5.200 | 5.100 | 5.120 | 5.103 | 14,072,800 |
| 2025-03-26 | 5.110 | 5.270 | 5.110 | 5.220 | 5.203 | 17,476,919 |
| 2025-03-25 | 5.150 | 5.220 | 5.010 | 5.150 | 5.133 | 20,412,100 |
| 2025-03-24 | 5.460 | 5.470 | 5.040 | 5.150 | 5.133 | 37,996,432 |
| 2025-03-21 | 5.300 | 5.540 | 5.260 | 5.460 | 5.442 | 46,210,165 |
| 2025-03-20 | 5.380 | 5.420 | 5.330 | 5.340 | 5.323 | 13,103,740 |
| 2025-03-19 | 5.430 | 5.440 | 5.330 | 5.350 | 5.333 | 17,665,891 |
| 2025-03-18 | 5.490 | 5.520 | 5.430 | 5.450 | 5.432 | 14,921,300 |
| 2025-03-17 | 5.510 | 5.550 | 5.460 | 5.460 | 5.442 | 13,980,100 |
| 2025-03-14 | 5.450 | 5.520 | 5.390 | 5.510 | 5.492 | 19,164,741 |
| 2025-03-13 | 5.490 | 5.540 | 5.380 | 5.450 | 5.432 | 23,672,935 |
| 2025-03-12 | 5.520 | 5.570 | 5.500 | 5.510 | 5.492 | 20,660,650 |
| 2025-03-11 | 5.410 | 5.530 | 5.380 | 5.520 | 5.502 | 20,517,168 |
| 2025-03-10 | 5.580 | 5.620 | 5.480 | 5.500 | 5.482 | 22,756,538 |
| 2025-03-07 | 5.510 | 5.640 | 5.480 | 5.560 | 5.542 | 40,824,469 |
| 2025-03-06 | 5.460 | 5.570 | 5.430 | 5.540 | 5.522 | 30,624,754 |
| 2025-03-05 | 5.420 | 5.510 | 5.320 | 5.450 | 5.432 | 24,889,290 |
| 2025-03-04 | 5.360 | 5.440 | 5.340 | 5.430 | 5.412 | 20,257,600 |
| 2025-03-03 | 5.280 | 5.550 | 5.280 | 5.400 | 5.383 | 30,678,001 |
| 2025-02-28 | 5.500 | 5.530 | 5.260 | 5.280 | 5.263 | 32,681,020 |
| 2025-02-27 | 5.590 | 5.640 | 5.480 | 5.560 | 5.542 | 32,607,710 |
| 2025-02-26 | 5.540 | 5.660 | 5.540 | 5.600 | 5.582 | 31,100,076 |
| 2025-02-25 | 5.460 | 5.600 | 5.420 | 5.520 | 5.502 | 31,333,603 |
| 2025-02-24 | 5.590 | 5.630 | 5.490 | 5.530 | 5.512 | 40,241,062 |
| 2025-02-21 | 5.640 | 5.690 | 5.550 | 5.630 | 5.612 | 48,409,287 |
| 2025-02-20 | 5.740 | 5.760 | 5.610 | 5.630 | 5.612 | 40,980,476 |
| 2025-02-19 | 5.600 | 5.780 | 5.520 | 5.780 | 5.761 | 51,766,651 |
| 2025-02-18 | 5.800 | 6.000 | 5.650 | 5.690 | 5.672 | 58,088,407 |
| 2025-02-17 | 6.180 | 6.280 | 5.860 | 5.880 | 5.861 | 75,699,374 |
| 2025-02-14 | 5.950 | 6.100 | 5.760 | 6.070 | 6.050 | 93,841,539 |
| 2025-02-13 | 5.900 | 6.030 | 5.710 | 5.970 | 5.951 | 86,439,448 |
| 2025-02-12 | 5.760 | 6.060 | 5.700 | 5.970 | 5.951 | 86,966,593 |
| 2025-02-11 | 6.000 | 6.120 | 5.800 | 5.880 | 5.861 | 123,123,315 |
| 2025-02-10 | 6.150 | 6.540 | 5.860 | 6.300 | 6.280 | 203,322,592 |
| 2025-02-07 | 5.020 | 5.590 | 5.010 | 5.590 | 5.572 | 61,567,150 |
| 2025-02-06 | 4.560 | 4.690 | 4.500 | 4.660 | 4.645 | 15,577,532 |
| 2025-02-05 | 4.530 | 4.610 | 4.500 | 4.560 | 4.545 | 8,820,866 |
| 2025-01-27 | 4.540 | 4.660 | 4.470 | 4.470 | 4.456 | 10,108,974 |
| 2025-01-24 | 4.490 | 4.550 | 4.450 | 4.530 | 4.515 | 9,956,604 |
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.