Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.000	18.000	16.750	17.200	16.195	6,042,600
2022-08-01	18.350	18.600	17.960	18.170	17.108	1,974,268
2022-07-29	18.770	19.150	18.310	18.360	17.287	2,403,800
2022-07-28	19.400	19.400	18.700	18.790	17.692	2,485,200
2022-07-27	19.200	19.600	19.020	19.220	18.097	2,197,100
2022-07-26	19.000	19.340	18.650	19.250	18.125	2,370,900
2022-07-25	19.500	19.500	18.610	18.800	17.701	2,521,692
2022-07-22	19.570	20.180	19.120	19.360	18.229	3,911,300
2022-07-21	19.900	20.420	19.560	19.660	18.511	3,899,600
2022-07-20	19.630	20.100	19.020	20.050	18.878	3,332,900
2022-07-19	19.500	20.320	19.500	19.630	18.483	2,759,753
2022-07-18	18.800	19.650	18.730	19.540	18.398	2,901,899
2022-07-15	19.230	19.300	18.780	18.800	17.701	2,257,672
2022-07-14	19.270	19.510	19.080	19.230	18.106	3,197,192
2022-07-13	19.400	19.800	19.210	19.280	18.153	2,199,300
2022-07-12	20.080	20.300	19.350	19.470	18.332	2,436,100
2022-07-11	20.120	20.840	19.800	19.920	18.756	6,106,500
2022-07-08	20.710	21.120	19.830	20.170	18.991	4,390,600
2022-07-07	20.500	21.350	20.020	20.850	19.632	5,900,600
2022-07-06	20.200	20.950	19.820	20.500	19.302	4,737,299
2022-07-05	20.170	20.640	19.700	20.100	18.925	2,527,292
2022-07-04	19.970	20.490	19.510	20.200	19.019	4,004,657
2022-07-01	19.200	20.100	19.000	19.450	18.313	4,008,800
2022-06-30	18.770	19.730	18.770	19.440	18.304	4,542,000
2022-06-29	19.770	20.320	19.360	19.380	18.247	4,115,651
2022-06-28	19.790	20.360	19.750	20.020	18.850	3,792,836
2022-06-27	19.890	20.370	19.750	19.910	18.746	3,835,584
2022-06-24	19.290	21.140	19.290	20.140	18.963	6,912,491
2022-06-23	19.160	19.550	18.500	19.430	18.294	3,888,510
2022-06-22	19.310	19.790	19.000	19.200	17.795	4,596,161
2022-06-21	18.700	19.790	18.300	19.540	18.111	6,781,591
2022-06-20	17.860	19.000	17.860	18.950	17.564	9,437,241
2022-06-17	17.790	18.500	17.360	17.660	16.368	12,906,050
2022-06-16	15.860	17.500	15.860	17.500	16.220	7,057,252
2022-06-15	16.430	16.430	15.870	15.910	14.746	2,670,974
2022-06-14	16.000	16.280	15.650	16.280	15.089	2,090,900
2022-06-13	15.930	16.350	15.820	16.040	14.867	1,480,300
2022-06-10	16.180	16.200	15.760	16.130	14.950	1,560,200
2022-06-09	16.320	16.640	15.600	15.930	14.765	3,233,300
2022-06-08	16.840	16.840	16.230	16.410	15.210	2,593,985
2022-06-07	16.500	16.870	16.240	16.840	15.608	3,186,485
2022-06-06	16.000	16.780	16.000	16.510	15.302	2,158,000
2022-06-02	16.150	16.550	15.750	16.350	15.154	2,054,700
2022-06-01	15.920	16.670	15.710	16.270	15.080	3,550,357
2022-05-31	15.080	16.040	14.860	15.900	14.737	2,872,765
2022-05-30	15.280	15.280	14.820	15.080	13.977	2,554,002
2022-05-27	15.480	15.660	15.130	15.240	14.125	1,164,500
2022-05-26	15.290	15.780	14.900	15.480	14.348	1,672,000
2022-05-25	14.940	15.520	14.930	15.270	14.153	1,617,285
2022-05-24	15.890	16.180	14.940	14.940	13.847	2,149,822
2022-05-23	16.100	16.100	15.770	15.850	14.691	1,701,200
2022-05-20	15.650	16.230	15.550	16.030	14.857	2,348,031
2022-05-19	15.330	15.590	15.240	15.540	14.403	1,086,046
2022-05-18	15.640	15.760	15.550	15.560	14.422	1,365,401
2022-05-17	15.620	15.680	15.220	15.640	14.496	1,997,886
2022-05-16	15.670	15.950	15.520	15.640	14.496	1,823,200
2022-05-13	15.890	16.020	15.600	15.700	14.552	1,953,985
2022-05-12	15.450	16.080	15.210	15.860	14.700	4,136,200
2022-05-11	15.950	16.190	15.450	15.650	14.505	5,074,599
2022-05-10	16.290	16.290	15.550	16.110	14.932	5,366,999

← NewerPage 18 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.