Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.530	15.780	15.440	15.580	14.832	2,556,707
2023-07-26	15.340	15.540	15.300	15.540	14.794	1,815,886
2023-07-25	15.410	15.590	15.300	15.370	14.632	2,514,604
2023-07-24	15.600	15.640	15.300	15.350	14.613	2,014,221
2023-07-21	15.350	15.600	15.230	15.540	14.794	2,745,952
2023-07-20	15.490	15.630	15.320	15.330	14.594	2,767,927
2023-07-19	15.090	15.660	15.030	15.500	14.756	5,544,150
2023-07-18	14.930	15.110	14.800	15.080	14.356	1,805,682
2023-07-17	14.990	15.100	14.760	14.950	14.232	2,166,193
2023-07-14	15.070	15.140	14.650	14.850	14.137	2,751,250
2023-07-13	14.860	15.210	14.840	15.060	14.337	2,378,785
2023-07-12	15.000	15.100	14.810	14.840	14.128	1,731,100
2023-07-11	15.050	15.140	14.850	15.000	14.280	1,974,361
2023-07-10	15.020	15.200	14.900	15.100	14.375	2,537,368
2023-07-07	14.930	15.190	14.910	15.070	14.347	2,216,034
2023-07-06	15.020	15.250	14.910	15.020	14.299	2,509,715
2023-07-05	15.210	15.400	15.010	15.050	14.327	2,671,791
2023-07-04	15.190	15.260	14.870	15.160	14.432	3,169,297
2023-07-03	15.090	15.450	15.040	15.240	14.508	4,276,900
2023-06-30	14.960	15.370	14.950	15.160	14.432	3,984,901
2023-06-29	15.120	15.280	14.930	15.000	14.280	3,645,373
2023-06-28	15.450	15.450	15.050	15.200	14.470	4,096,038
2023-06-27	15.480	15.720	15.190	15.500	14.756	9,622,580
2023-06-26	14.660	15.570	14.500	15.570	14.823	12,805,739
2023-06-21	14.300	14.390	14.150	14.150	13.471	1,258,641
2023-06-20	14.330	14.400	14.200	14.280	13.594	1,085,137
2023-06-19	14.450	14.600	14.350	14.360	13.671	1,174,000
2023-06-16	14.740	14.860	14.530	14.530	13.832	1,644,400
2023-06-15	14.700	14.750	14.500	14.740	14.032	2,442,431
2023-06-14	14.500	14.700	14.400	14.600	13.747	1,232,273
2023-06-13	14.440	14.660	14.440	14.520	13.671	1,227,327
2023-06-12	14.250	14.630	14.040	14.520	13.671	1,918,061
2023-06-09	14.170	14.300	14.090	14.210	13.380	1,313,300
2023-06-08	14.110	14.300	13.920	14.150	13.323	2,546,096
2023-06-07	14.210	14.320	14.060	14.110	13.285	1,963,250
2023-06-06	14.560	14.760	14.170	14.230	13.398	2,549,000
2023-06-05	14.800	14.820	14.530	14.590	13.737	1,320,200
2023-06-02	14.500	14.920	14.400	14.770	13.907	2,002,299
2023-06-01	14.530	14.570	14.300	14.470	13.624	1,893,879
2023-05-31	14.960	14.960	14.460	14.520	13.671	1,862,699
2023-05-30	15.110	15.110	14.710	14.900	14.029	1,622,800
2023-05-29	15.100	15.360	15.000	15.030	14.152	1,306,500
2023-05-26	15.140	15.230	14.990	15.060	14.180	1,587,100
2023-05-25	15.270	15.360	14.950	15.130	14.246	2,117,940
2023-05-24	15.250	15.400	15.140	15.270	14.378	1,670,954
2023-05-23	15.800	15.880	15.340	15.390	14.491	2,170,795
2023-05-22	15.300	15.870	15.050	15.830	14.905	3,069,258
2023-05-19	15.270	15.370	14.880	15.370	14.472	2,810,961
2023-05-18	15.300	15.450	15.160	15.290	14.396	2,190,015
2023-05-17	15.750	15.900	15.150	15.320	14.425	3,562,852
2023-05-16	16.790	16.810	15.740	15.820	14.895	4,781,733
2023-05-15	16.380	17.000	16.210	16.750	15.771	2,962,910
2023-05-12	16.700	16.900	16.320	16.400	15.442	1,813,700
2023-05-11	16.900	17.020	16.700	16.760	15.781	1,470,120
2023-05-10	16.800	17.350	16.750	16.990	15.997	2,632,406
2023-05-09	16.910	17.220	16.580	16.800	15.818	2,946,411
2023-05-08	17.010	17.340	16.830	16.920	15.931	2,003,800
2023-05-05	16.790	17.170	16.510	17.140	16.138	2,912,400
2023-05-04	16.520	17.480	16.400	16.780	15.799	4,641,795
2023-04-28	17.110	17.650	17.100	17.230	16.223	2,930,707

← NewerPage 14 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.