Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.340	19.580	19.000	19.410	18.276	3,341,638
2023-02-01	19.150	19.500	18.660	19.210	18.087	4,189,562
2023-01-31	18.800	20.260	18.800	19.260	18.134	3,860,693
2023-01-30	18.680	19.250	18.550	18.910	17.805	3,282,624
2023-01-20	18.280	18.830	18.150	18.710	17.617	2,495,596
2023-01-19	18.060	18.760	18.020	18.280	17.212	3,276,278
2023-01-18	18.150	18.550	18.010	18.060	17.005	2,447,607
2023-01-17	18.250	18.490	17.900	18.190	17.127	2,250,900
2023-01-16	18.230	18.500	18.200	18.330	17.259	1,698,400
2023-01-13	18.210	18.750	18.200	18.320	17.249	2,017,200
2023-01-12	18.480	18.720	18.060	18.110	17.052	2,793,700
2023-01-11	18.510	19.070	18.210	18.580	17.494	2,565,900
2023-01-10	18.650	18.920	18.180	18.510	17.428	2,385,775
2023-01-09	19.080	19.190	18.640	18.670	17.579	3,785,500
2023-01-06	19.460	19.720	18.920	18.990	17.880	3,735,800
2023-01-05	19.790	19.800	19.170	19.630	18.483	3,076,205
2023-01-04	19.090	20.050	18.660	19.690	18.539	6,403,200
2023-01-03	19.280	19.390	18.410	18.940	17.833	3,315,600
2022-12-30	18.420	19.050	18.270	18.850	17.748	2,788,395
2022-12-29	18.200	18.780	17.990	18.420	17.344	2,986,371
2022-12-28	18.620	18.800	17.860	18.310	17.240	4,195,300
2022-12-27	18.090	18.580	17.980	18.490	17.409	4,118,705
2022-12-26	18.180	18.930	18.000	18.140	17.080	5,328,147
2022-12-23	19.080	19.350	18.150	18.310	17.240	5,368,700
2022-12-22	18.990	19.690	18.730	18.770	17.673	4,570,872
2022-12-21	18.900	20.000	18.840	19.090	17.974	5,253,353
2022-12-20	19.410	19.630	18.610	18.840	17.739	3,582,659
2022-12-19	19.240	19.760	18.760	19.280	18.153	5,511,572
2022-12-16	19.920	19.920	19.010	19.300	18.172	5,626,032
2022-12-15	20.240	20.640	19.820	19.950	18.784	6,617,975
2022-12-14	20.230	20.730	19.800	20.500	19.302	11,111,114
2022-12-13	18.460	20.240	18.030	20.240	19.057	12,112,461
2022-12-12	17.520	19.090	17.300	18.400	17.325	8,070,557
2022-12-09	17.300	17.800	17.230	17.490	16.468	3,232,011
2022-12-08	17.760	17.930	17.300	17.340	16.327	2,651,687
2022-12-07	17.190	18.180	17.150	17.750	16.713	4,032,977
2022-12-06	17.490	17.550	17.150	17.280	16.270	2,796,098
2022-12-05	18.340	18.380	17.470	17.530	16.506	5,128,537
2022-12-02	17.490	18.500	17.390	18.120	17.061	8,090,695
2022-12-01	17.000	18.200	16.970	17.490	16.468	4,957,781
2022-11-30	17.140	17.250	16.780	16.930	15.941	2,999,062
2022-11-29	17.400	17.600	17.120	17.120	16.119	2,610,948
2022-11-28	16.990	17.500	16.860	17.230	16.223	2,562,064
2022-11-25	17.570	17.570	17.100	17.190	16.185	2,016,200
2022-11-24	17.710	17.900	17.350	17.500	16.477	1,692,800
2022-11-23	17.850	18.110	17.450	17.720	16.684	2,684,800
2022-11-22	17.880	18.580	17.600	17.800	16.760	6,421,900
2022-11-21	17.480	17.870	17.030	17.620	16.590	3,364,298
2022-11-18	17.550	18.060	17.250	17.380	16.364	3,670,584
2022-11-17	17.900	18.050	17.400	17.640	16.609	2,197,200
2022-11-16	17.560	18.200	17.300	17.900	16.854	5,424,706
2022-11-15	17.100	17.950	16.980	17.560	16.534	5,023,200
2022-11-14	16.700	17.680	16.520	17.150	16.148	5,662,874
2022-11-11	16.590	16.800	16.300	16.410	15.451	3,165,106
2022-11-10	16.700	16.940	16.180	16.250	15.300	3,900,075
2022-11-09	16.800	17.100	16.630	16.890	15.903	2,381,316
2022-11-08	16.670	17.600	16.490	16.830	15.846	4,902,683
2022-11-07	16.100	16.640	15.600	16.480	15.517	4,318,686
2022-11-04	15.270	16.110	15.270	15.910	14.980	3,190,014
2022-11-03	15.360	15.490	15.210	15.320	14.425	1,790,486

← NewerPage 16 of 21 · 1,217 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.