Shantou Wanshun Package Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.550 | 4.690 | 4.510 | 4.510 | 4.495 | 14,997,145 |
| 2025-01-22 | 4.530 | 4.560 | 4.420 | 4.490 | 4.476 | 16,083,590 |
| 2025-01-21 | 4.780 | 4.800 | 4.620 | 4.640 | 4.625 | 10,163,937 |
| 2025-01-20 | 4.760 | 4.880 | 4.720 | 4.760 | 4.745 | 13,517,709 |
| 2025-01-17 | 4.650 | 4.770 | 4.620 | 4.700 | 4.685 | 10,595,467 |
| 2025-01-16 | 4.720 | 4.730 | 4.640 | 4.700 | 4.685 | 8,007,090 |
| 2025-01-15 | 4.710 | 4.740 | 4.620 | 4.640 | 4.625 | 6,605,100 |
| 2025-01-14 | 4.520 | 4.720 | 4.480 | 4.700 | 4.685 | 12,268,100 |
| 2025-01-13 | 4.400 | 4.500 | 4.310 | 4.470 | 4.456 | 8,984,200 |
| 2025-01-10 | 4.610 | 4.650 | 4.440 | 4.440 | 4.426 | 8,783,976 |
| 2025-01-09 | 4.570 | 4.640 | 4.520 | 4.610 | 4.595 | 8,275,603 |
| 2025-01-08 | 4.660 | 4.670 | 4.440 | 4.580 | 4.565 | 14,455,812 |
| 2025-01-07 | 4.560 | 4.660 | 4.490 | 4.660 | 4.645 | 13,076,690 |
| 2025-01-06 | 4.520 | 4.590 | 4.360 | 4.540 | 4.525 | 10,666,219 |
| 2025-01-03 | 4.720 | 4.740 | 4.500 | 4.510 | 4.495 | 12,822,823 |
| 2025-01-02 | 4.820 | 4.870 | 4.650 | 4.700 | 4.685 | 10,604,015 |
| 2024-12-31 | 4.960 | 5.040 | 4.800 | 4.820 | 4.804 | 16,361,359 |
| 2024-12-30 | 4.960 | 5.160 | 4.870 | 4.990 | 4.974 | 15,467,625 |
| 2024-12-27 | 4.940 | 5.150 | 4.910 | 5.030 | 5.014 | 13,613,768 |
| 2024-12-26 | 4.920 | 5.000 | 4.900 | 4.930 | 4.914 | 7,869,887 |
| 2024-12-25 | 5.050 | 5.070 | 4.850 | 4.900 | 4.884 | 11,773,953 |
| 2024-12-24 | 5.070 | 5.110 | 4.980 | 5.040 | 5.024 | 10,494,392 |
| 2024-12-23 | 5.230 | 5.250 | 4.990 | 5.020 | 5.004 | 17,956,435 |
| 2024-12-20 | 5.260 | 5.320 | 5.210 | 5.230 | 5.213 | 12,166,168 |
| 2024-12-19 | 5.160 | 5.270 | 5.120 | 5.250 | 5.233 | 11,552,057 |
| 2024-12-18 | 5.290 | 5.340 | 5.140 | 5.210 | 5.193 | 13,157,500 |
| 2024-12-17 | 5.540 | 5.570 | 5.230 | 5.250 | 5.233 | 25,257,016 |
| 2024-12-16 | 5.610 | 5.650 | 5.520 | 5.550 | 5.532 | 13,598,997 |
| 2024-12-13 | 5.780 | 5.800 | 5.590 | 5.590 | 5.572 | 24,590,047 |
| 2024-12-12 | 5.740 | 5.820 | 5.720 | 5.820 | 5.801 | 21,713,726 |
| 2024-12-11 | 5.650 | 5.770 | 5.620 | 5.740 | 5.721 | 15,976,831 |
| 2024-12-10 | 5.770 | 5.900 | 5.670 | 5.670 | 5.652 | 27,740,250 |
| 2024-12-09 | 5.680 | 5.730 | 5.590 | 5.640 | 5.622 | 17,392,102 |
| 2024-12-06 | 5.680 | 5.740 | 5.590 | 5.700 | 5.682 | 21,091,075 |
| 2024-12-05 | 5.650 | 5.740 | 5.630 | 5.680 | 5.662 | 18,347,097 |
| 2024-12-04 | 5.760 | 5.780 | 5.570 | 5.690 | 5.672 | 23,010,318 |
| 2024-12-03 | 5.750 | 5.780 | 5.620 | 5.750 | 5.731 | 21,804,700 |
| 2024-12-02 | 5.580 | 5.750 | 5.560 | 5.740 | 5.721 | 22,391,771 |
| 2024-11-29 | 5.450 | 5.670 | 5.400 | 5.590 | 5.572 | 28,360,726 |
| 2024-11-28 | 5.530 | 5.620 | 5.480 | 5.480 | 5.462 | 20,681,640 |
| 2024-11-27 | 5.600 | 5.600 | 5.360 | 5.570 | 5.552 | 23,252,099 |
| 2024-11-26 | 5.750 | 5.780 | 5.560 | 5.590 | 5.572 | 20,603,557 |
| 2024-11-25 | 5.810 | 5.880 | 5.610 | 5.770 | 5.751 | 21,143,161 |
| 2024-11-22 | 5.910 | 6.030 | 5.690 | 5.730 | 5.711 | 31,380,458 |
| 2024-11-21 | 5.860 | 6.170 | 5.790 | 5.970 | 5.951 | 38,893,227 |
| 2024-11-20 | 5.700 | 5.950 | 5.610 | 5.900 | 5.881 | 30,521,235 |
| 2024-11-19 | 5.540 | 5.750 | 5.540 | 5.730 | 5.711 | 23,636,765 |
| 2024-11-18 | 5.620 | 5.800 | 5.410 | 5.550 | 5.532 | 31,798,898 |
| 2024-11-15 | 5.670 | 5.810 | 5.560 | 5.590 | 5.572 | 22,496,017 |
| 2024-11-14 | 5.930 | 6.010 | 5.660 | 5.660 | 5.642 | 27,859,496 |
| 2024-11-13 | 5.960 | 6.080 | 5.780 | 5.970 | 5.951 | 31,692,524 |
| 2024-11-12 | 6.310 | 6.310 | 5.920 | 6.020 | 6.001 | 57,697,340 |
| 2024-11-11 | 6.090 | 6.370 | 5.970 | 6.270 | 6.250 | 58,849,491 |
| 2024-11-08 | 6.200 | 6.260 | 5.990 | 6.090 | 6.070 | 64,012,488 |
| 2024-11-07 | 5.800 | 6.100 | 5.710 | 6.040 | 6.020 | 48,965,807 |
| 2024-11-06 | 5.970 | 6.040 | 5.790 | 5.860 | 5.841 | 46,192,980 |
| 2024-11-05 | 5.700 | 6.030 | 5.700 | 5.920 | 5.901 | 49,830,468 |
| 2024-11-04 | 5.440 | 5.900 | 5.390 | 5.700 | 5.682 | 41,111,375 |
| 2024-11-01 | 5.830 | 5.960 | 5.450 | 5.450 | 5.432 | 64,229,511 |
| 2024-10-31 | 5.550 | 6.360 | 5.520 | 5.970 | 5.951 | 94,706,296 |
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.