Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.830	11.880	11.450	11.460	11.079	3,269,900
2024-07-23	12.310	12.340	11.830	11.850	11.456	3,071,053
2024-07-22	12.530	12.580	12.210	12.290	11.882	2,581,398
2024-07-19	12.550	12.620	12.340	12.540	12.123	2,153,851
2024-07-18	12.730	12.730	12.400	12.560	12.143	2,081,450
2024-07-17	13.060	13.060	12.570	12.780	12.355	2,720,659
2024-07-16	13.270	13.360	12.990	13.080	12.645	2,376,653
2024-07-15	13.480	13.560	13.220	13.260	12.819	1,987,600
2024-07-12	13.360	13.580	13.270	13.480	13.032	3,409,894
2024-07-11	13.130	13.480	13.000	13.330	12.887	5,303,792
2024-07-10	13.270	13.440	12.620	13.020	12.587	7,251,640
2024-07-09	12.410	12.600	12.200	12.590	12.172	2,002,500
2024-07-08	12.680	12.680	12.300	12.350	11.940	1,222,400
2024-07-05	12.460	12.460	12.460	12.460	12.046	0
2024-07-04	12.690	12.800	12.390	12.460	12.046	1,248,833
2024-07-03	12.900	12.950	12.650	12.780	12.355	1,183,900
2024-07-02	12.880	13.020	12.760	12.890	12.462	1,398,300
2024-07-01	12.760	13.010	12.510	12.940	12.510	1,794,754
2024-06-28	12.720	13.010	12.510	12.630	12.210	2,213,214
2024-06-27	13.010	13.150	12.800	12.820	12.394	1,910,700
2024-06-26	12.520	13.020	12.500	13.000	12.568	1,476,300
2024-06-25	12.360	12.820	12.300	12.640	12.220	1,767,800
2024-06-24	12.750	12.750	12.300	12.360	11.949	2,248,198
2024-06-21	12.820	12.920	12.660	12.800	12.375	1,226,200
2024-06-20	12.980	13.080	12.770	12.820	12.394	1,239,400
2024-06-19	13.030	13.140	12.900	12.980	12.549	1,144,757
2024-06-18	12.940	13.140	12.910	13.100	12.665	1,526,800
2024-06-17	12.940	13.110	12.910	13.010	12.578	1,375,300
2024-06-14	13.280	13.280	12.910	13.090	12.655	1,412,200
2024-06-13	13.390	13.390	13.040	13.150	12.713	1,675,400
2024-06-12	13.190	13.450	13.090	13.250	12.810	1,395,000
2024-06-11	13.300	13.300	12.990	13.180	12.742	1,583,900
2024-06-07	13.120	13.380	13.120	13.270	12.829	2,127,324
2024-06-06	13.530	13.640	12.890	13.100	12.665	3,106,800
2024-06-05	13.740	13.880	13.510	13.540	13.090	1,820,000
2024-06-04	13.820	13.960	13.660	13.890	13.428	1,915,800
2024-06-03	14.140	14.290	13.650	13.800	13.341	2,813,000
2024-05-31	14.200	14.270	14.010	14.160	13.690	1,552,140
2024-05-30	14.250	14.480	14.040	14.100	13.632	1,573,500
2024-05-29	14.400	14.720	14.360	14.390	13.699	1,795,500
2024-05-28	14.820	14.920	14.480	14.510	13.813	1,652,500
2024-05-27	14.760	14.930	14.550	14.850	14.137	1,606,300
2024-05-24	14.930	15.060	14.690	14.760	14.051	1,818,259
2024-05-23	15.420	15.460	14.880	15.000	14.280	2,072,800
2024-05-22	15.590	15.720	15.300	15.390	14.651	2,160,400
2024-05-21	15.790	15.790	15.540	15.610	14.861	1,601,700
2024-05-20	15.810	15.990	15.590	15.780	15.022	2,719,600
2024-05-17	15.890	16.000	15.530	15.790	15.032	2,127,800
2024-05-16	16.170	16.250	15.870	15.900	15.137	2,184,300
2024-05-15	16.050	16.490	15.980	16.170	15.394	2,786,917
2024-05-14	15.670	16.160	15.670	16.110	15.337	3,555,117
2024-05-13	15.890	15.940	15.570	15.670	14.918	2,302,800
2024-05-10	15.980	15.980	15.800	15.890	15.127	1,808,313
2024-05-09	15.690	16.070	15.510	15.960	15.194	2,903,900
2024-05-08	15.820	15.820	15.460	15.620	14.870	2,413,491
2024-05-07	15.560	15.780	15.460	15.690	14.937	3,069,800
2024-05-06	15.220	15.530	15.080	15.500	14.756	4,734,422
2024-04-30	15.060	15.150	14.850	14.970	14.251	3,166,891
2024-04-29	14.810	15.100	14.800	15.000	14.280	3,432,601
2024-04-26	15.010	15.050	14.700	14.790	14.080	3,883,131

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1600 CNY
2025-05-29	0.2500 CNY
2024-05-30	0.2200 CNY
2023-06-15	0.1600 CNY
2022-06-23	0.3000 CNY
2021-06-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.