Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.820	13.840	12.710	12.870	12.252	2,134,147
2024-01-19	14.160	14.160	13.470	13.700	13.042	2,086,166
2024-01-18	13.840	13.950	13.380	13.680	13.023	2,189,828
2024-01-17	14.340	14.430	13.970	13.990	13.318	1,292,091
2024-01-16	14.460	14.470	14.140	14.340	13.652	1,111,374
2024-01-15	14.420	14.420	14.420	14.420	13.728	0
2024-01-12	14.490	14.710	14.290	14.420	13.728	993,300
2024-01-11	14.240	14.470	14.100	14.450	13.756	864,415
2024-01-10	14.200	14.350	14.030	14.240	13.556	1,056,600
2024-01-09	14.080	14.390	14.040	14.190	13.509	1,222,800
2024-01-08	14.520	14.520	14.050	14.050	13.375	1,395,500
2024-01-05	14.680	14.840	14.410	14.420	13.728	1,206,400
2024-01-04	14.610	14.730	14.340	14.690	13.985	1,047,531
2024-01-03	14.860	14.860	14.450	14.580	13.880	1,262,700
2024-01-02	14.630	14.880	14.520	14.710	14.004	1,405,000
2023-12-29	14.650	14.880	14.480	14.710	14.004	1,348,995
2023-12-28	14.280	14.680	14.130	14.540	13.842	1,030,579
2023-12-27	14.370	14.380	14.150	14.290	13.604	720,900
2023-12-26	14.360	14.550	14.200	14.250	13.566	988,938
2023-12-25	14.400	14.440	14.220	14.360	13.671	1,078,100
2023-12-22	14.670	14.690	14.440	14.480	13.785	1,233,714
2023-12-21	14.550	14.670	14.270	14.600	13.899	1,140,200
2023-12-20	14.760	14.760	14.400	14.470	13.775	1,058,800
2023-12-19	14.580	14.690	14.480	14.650	13.947	1,244,600
2023-12-18	14.840	14.840	14.500	14.520	13.823	1,319,400
2023-12-15	14.930	15.040	14.720	14.810	14.099	1,001,039
2023-12-14	14.800	15.050	14.800	14.850	14.137	1,213,487
2023-12-13	14.980	14.990	14.740	14.780	14.070	1,424,500
2023-12-12	14.830	14.970	14.680	14.890	14.175	1,335,100
2023-12-11	14.810	14.880	14.560	14.820	14.109	2,134,942
2023-12-08	15.300	15.380	14.800	14.830	14.118	2,597,211
2023-12-07	15.330	15.330	15.100	15.220	14.489	1,514,524
2023-12-06	15.340	15.600	15.300	15.330	14.594	1,592,819
2023-12-05	15.520	15.620	15.380	15.380	14.642	1,022,137
2023-12-04	15.690	15.700	15.410	15.560	14.813	1,804,200
2023-12-01	15.600	15.800	15.510	15.740	14.984	1,943,300
2023-11-30	15.700	15.750	15.430	15.540	14.794	1,491,200
2023-11-29	15.510	16.070	15.430	15.740	14.984	3,407,098
2023-11-28	15.340	15.570	15.230	15.500	14.756	1,989,800
2023-11-27	15.600	15.680	15.250	15.340	14.604	3,004,191
2023-11-24	15.760	15.920	15.680	15.690	14.937	2,168,886
2023-11-23	15.350	16.050	15.350	15.920	15.156	3,187,773
2023-11-22	15.730	16.080	15.600	15.820	15.061	3,597,486
2023-11-21	16.310	16.340	15.710	15.740	14.984	6,816,436
2023-11-20	15.600	16.340	15.480	16.300	15.517	6,721,016
2023-11-17	15.210	15.400	15.160	15.400	14.661	1,654,000
2023-11-16	15.210	15.360	15.130	15.260	14.527	1,445,700
2023-11-15	15.310	15.370	15.120	15.280	14.546	1,851,100
2023-11-14	15.260	15.330	15.090	15.230	14.499	1,763,699
2023-11-13	15.150	15.300	15.040	15.260	14.527	2,021,429
2023-11-10	15.230	15.240	14.990	15.110	14.385	1,726,500
2023-11-09	15.080	15.250	15.050	15.170	14.442	1,816,645
2023-11-08	15.260	15.280	15.060	15.160	14.432	2,023,252
2023-11-07	15.260	15.330	15.110	15.280	14.546	2,031,600
2023-11-06	15.360	15.450	15.160	15.320	14.585	2,273,499
2023-11-03	15.280	15.340	15.110	15.260	14.527	2,420,139
2023-11-02	15.270	15.360	15.170	15.270	14.537	2,479,170
2023-11-01	15.010	15.420	14.980	15.260	14.527	4,277,094
2023-10-31	15.130	15.260	14.980	15.030	14.308	4,587,752
2023-10-30	15.890	15.910	15.070	15.100	14.375	10,426,649

← NewerPage 12 of 21 · 1,212 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.