Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.100	17.800	17.020	17.230	16.223	4,016,154
2023-04-26	16.300	17.410	16.150	17.120	16.119	3,925,330
2023-04-25	17.270	17.280	16.500	16.650	15.677	4,695,609
2023-04-24	16.880	17.390	16.750	17.390	16.374	5,997,730
2023-04-21	15.890	17.070	15.890	16.620	15.649	6,036,642
2023-04-20	16.430	16.450	15.910	15.960	15.027	1,997,300
2023-04-19	16.500	16.970	16.320	16.450	15.489	3,039,100
2023-04-18	16.240	16.660	16.110	16.380	15.423	2,367,420
2023-04-17	15.900	16.230	15.800	16.170	15.225	1,390,175
2023-04-14	16.110	16.190	15.880	15.950	15.018	1,140,343
2023-04-13	16.000	16.320	15.800	16.130	15.187	1,647,969
2023-04-12	16.200	16.340	15.990	16.080	15.140	1,594,420
2023-04-11	15.940	16.520	15.830	16.260	15.310	2,589,934
2023-04-10	16.180	16.180	15.850	15.900	14.971	1,187,500
2023-04-07	15.760	16.060	15.690	16.060	15.121	1,762,836
2023-04-06	15.650	15.880	15.420	15.750	14.830	1,631,368
2023-04-04	16.090	16.090	15.560	15.680	14.764	2,884,853
2023-04-03	16.180	16.430	15.950	16.080	15.140	2,837,895
2023-03-31	16.060	16.250	15.970	16.060	15.121	1,318,137
2023-03-30	16.400	16.400	15.890	16.050	15.112	1,898,468
2023-03-29	16.200	16.570	16.100	16.370	15.413	1,567,897
2023-03-28	16.280	16.300	16.100	16.230	15.282	1,167,668
2023-03-27	16.200	16.340	15.870	16.320	15.366	2,616,602
2023-03-24	16.710	16.780	16.150	16.230	15.282	3,439,095
2023-03-23	17.100	17.280	16.620	16.710	15.733	2,457,637
2023-03-22	17.220	17.260	16.910	17.170	16.167	1,505,226
2023-03-21	16.510	17.380	16.500	17.100	16.101	2,757,356
2023-03-20	17.010	17.050	16.400	16.490	15.526	3,244,330
2023-03-17	17.200	17.430	16.960	17.050	16.054	2,642,622
2023-03-16	17.700	17.840	17.160	17.190	16.185	2,743,800
2023-03-15	17.960	18.190	17.730	17.840	16.797	2,501,845
2023-03-14	18.350	18.360	17.780	17.830	16.788	2,977,673
2023-03-13	18.200	18.790	18.000	18.490	17.409	5,208,277
2023-03-10	17.900	18.560	17.820	18.400	17.325	5,782,378
2023-03-09	18.030	18.080	17.510	18.080	17.023	4,501,506
2023-03-08	17.760	18.170	17.760	18.060	17.005	3,902,893
2023-03-07	18.450	18.480	17.830	17.890	16.844	5,672,000
2023-03-06	18.640	18.650	18.360	18.500	17.419	4,018,173
2023-03-03	19.250	19.280	18.340	18.650	17.560	8,052,300
2023-03-02	19.180	19.400	18.940	19.250	18.125	5,483,922
2023-03-01	19.450	19.450	19.110	19.350	18.219	4,521,347
2023-02-28	19.020	19.490	18.900	19.300	18.172	7,796,779
2023-02-27	19.590	19.600	18.800	19.030	17.918	7,074,152
2023-02-24	19.600	20.080	19.500	19.600	18.455	6,716,419
2023-02-23	20.150	20.420	19.400	19.670	18.520	12,089,149
2023-02-22	18.180	20.100	18.180	20.100	18.925	12,810,406
2023-02-21	18.670	18.670	18.120	18.270	17.202	4,123,698
2023-02-20	18.340	18.690	18.150	18.690	17.598	3,794,798
2023-02-17	18.680	18.900	18.150	18.500	17.419	4,641,393
2023-02-16	19.660	19.840	18.300	18.600	17.513	8,244,314
2023-02-15	20.030	20.090	19.350	19.670	18.520	9,984,250
2023-02-14	17.980	19.720	17.930	19.720	18.568	8,488,253
2023-02-13	17.980	18.200	17.560	17.930	16.882	2,778,200
2023-02-10	17.730	17.970	17.620	17.960	16.910	2,542,600
2023-02-09	17.570	17.850	17.500	17.750	16.713	2,887,600
2023-02-08	18.590	18.600	17.760	17.810	16.769	3,059,924
2023-02-07	18.710	18.850	18.310	18.470	17.391	2,233,500
2023-02-06	18.760	18.900	18.410	18.600	17.513	1,304,600
2023-02-03	19.250	19.550	18.580	18.930	17.824	3,067,200
2023-02-02	19.340	19.580	19.000	19.410	18.276	3,341,638

← NewerPage 15 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.