Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.500	15.610	15.050	15.340	14.444	2,309,333
2022-11-01	14.560	15.280	14.460	15.030	14.152	2,419,039
2022-10-31	14.050	14.580	14.030	14.460	13.615	2,168,000
2022-10-28	15.000	15.490	14.200	14.200	13.370	3,543,257
2022-10-27	15.190	15.740	14.890	15.360	14.462	2,822,435
2022-10-26	14.480	15.040	14.460	15.000	14.123	1,699,354
2022-10-25	14.600	14.730	14.130	14.470	13.624	1,079,002
2022-10-24	14.810	15.180	14.510	14.600	13.747	1,565,202
2022-10-21	14.920	14.960	14.630	14.810	13.945	702,815
2022-10-20	14.870	15.100	14.600	14.770	13.907	1,304,268
2022-10-19	14.900	15.150	14.690	15.010	14.133	1,607,379
2022-10-18	14.820	14.870	14.480	14.810	13.945	1,618,200
2022-10-17	14.450	15.000	14.300	14.800	13.935	1,944,700
2022-10-14	14.230	14.650	14.120	14.550	13.700	1,592,956
2022-10-13	13.890	14.250	13.810	14.150	13.323	1,494,200
2022-10-12	13.650	13.990	13.400	13.990	13.172	1,349,800
2022-10-11	14.300	14.300	13.450	13.630	12.833	1,579,168
2022-10-10	13.920	14.320	13.610	13.770	12.965	1,358,400
2022-09-30	14.130	14.230	13.830	13.920	13.107	1,132,736
2022-09-29	14.100	14.650	14.050	14.080	13.257	1,461,798
2022-09-28	14.260	14.420	14.000	14.010	13.191	1,397,698
2022-09-27	13.950	14.390	13.950	14.310	13.474	1,270,298
2022-09-26	13.860	14.250	13.860	13.950	13.135	1,423,500
2022-09-23	14.220	14.350	13.810	13.960	13.144	1,909,400
2022-09-22	14.740	14.890	14.210	14.250	13.417	1,545,598
2022-09-21	14.650	14.880	14.520	14.720	13.860	1,577,400
2022-09-20	14.930	15.300	14.720	14.730	13.869	1,804,300
2022-09-19	14.600	14.950	13.820	14.850	13.982	4,316,889
2022-09-16	15.810	15.930	15.010	15.040	14.161	2,689,600
2022-09-15	15.730	15.880	15.380	15.780	14.858	2,534,994
2022-09-14	15.550	15.750	15.420	15.700	14.782	1,794,314
2022-09-13	15.410	16.180	15.360	15.890	14.961	3,123,900
2022-09-09	15.400	15.460	15.160	15.360	14.462	1,606,855
2022-09-08	15.350	15.750	15.310	15.390	14.491	1,777,900
2022-09-07	15.550	15.560	15.230	15.340	14.444	1,836,800
2022-09-06	15.180	15.700	15.160	15.590	14.679	2,682,214
2022-09-05	15.580	15.800	14.950	15.130	14.246	2,638,900
2022-09-02	15.900	16.150	15.570	15.680	14.764	1,953,386
2022-09-01	16.220	16.260	15.810	15.900	14.971	1,500,369
2022-08-31	16.720	16.720	16.180	16.210	15.263	1,856,400
2022-08-30	16.640	16.800	16.350	16.710	15.733	2,918,933
2022-08-29	16.230	16.510	15.880	16.510	15.545	1,792,200
2022-08-26	16.180	16.490	15.810	16.180	15.234	1,884,900
2022-08-25	15.800	15.980	15.600	15.850	14.924	1,241,700
2022-08-24	16.350	16.450	15.660	15.720	14.801	2,061,198
2022-08-23	16.700	16.700	16.200	16.250	15.300	1,401,400
2022-08-22	16.320	16.720	16.240	16.600	15.630	1,528,500
2022-08-19	16.500	16.850	16.280	16.310	15.357	1,678,300
2022-08-18	16.590	16.700	16.440	16.540	15.573	1,535,554
2022-08-17	16.900	16.930	16.570	16.580	15.611	1,381,600
2022-08-16	16.550	16.780	16.540	16.700	15.724	1,668,671
2022-08-15	16.760	16.830	16.480	16.500	15.536	1,841,985
2022-08-12	16.800	16.980	16.720	16.750	15.771	1,698,900
2022-08-11	16.760	17.040	16.680	16.820	15.837	2,151,800
2022-08-10	16.800	16.880	16.600	16.740	15.762	1,228,800
2022-08-09	17.050	17.090	16.750	16.850	15.865	1,316,400
2022-08-08	17.150	17.420	16.720	16.980	15.988	2,530,800
2022-08-05	16.680	17.150	16.620	17.120	16.119	1,875,211
2022-08-04	16.670	16.810	16.110	16.680	15.705	2,710,500
2022-08-03	17.220	17.540	16.390	16.520	15.555	4,124,200

← NewerPage 17 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.