Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.500	16.480	15.500	16.400	15.200	6,312,300
2022-05-06	15.540	15.700	14.920	15.220	14.107	2,895,600
2022-05-05	14.330	15.760	14.330	15.760	14.607	3,556,000
2022-04-29	13.360	14.480	13.360	14.330	13.282	2,740,467
2022-04-28	13.690	13.860	13.190	13.290	12.318	1,310,717
2022-04-27	13.010	13.710	12.630	13.700	12.698	1,790,167
2022-04-26	13.560	13.850	13.020	13.120	12.160	1,323,500
2022-04-25	14.610	14.620	13.500	13.500	12.512	1,962,400
2022-04-22	14.340	15.090	14.120	14.790	13.708	1,775,500
2022-04-21	15.260	15.260	14.370	14.410	13.356	1,658,700
2022-04-20	15.330	15.650	15.150	15.360	14.236	980,250
2022-04-19	15.380	15.480	15.230	15.400	14.273	795,250
2022-04-18	15.270	15.560	14.840	15.390	14.264	1,365,550
2022-04-15	16.250	16.250	15.340	15.450	14.320	1,141,400
2022-04-14	16.000	16.070	15.580	15.710	14.561	916,200
2022-04-13	15.930	15.930	15.480	15.580	14.440	1,028,000
2022-04-12	15.630	15.940	15.410	15.930	14.765	1,536,300
2022-04-11	16.440	16.500	15.680	15.800	14.644	1,729,000
2022-04-08	17.000	17.000	16.110	16.400	15.200	2,570,991
2022-04-07	17.760	17.810	16.940	16.980	15.738	1,559,700
2022-04-06	17.430	17.790	17.300	17.760	16.461	1,321,405
2022-04-01	17.330	17.510	17.160	17.440	16.164	998,884
2022-03-31	17.530	17.620	17.380	17.410	16.136	796,900
2022-03-30	17.010	17.580	16.890	17.530	16.248	1,244,109
2022-03-29	17.170	17.310	16.710	16.950	15.710	1,399,540
2022-03-28	17.490	17.490	16.870	17.180	15.923	1,270,868
2022-03-25	18.050	18.120	17.350	17.450	16.173	1,661,400
2022-03-24	17.990	18.060	17.210	17.990	16.674	2,115,700
2022-03-23	18.010	18.580	17.960	18.000	16.683	2,762,398
2022-03-22	18.170	18.220	17.800	17.950	16.637	1,892,295
2022-03-21	18.160	18.440	17.880	18.160	16.832	1,844,300
2022-03-18	18.110	18.430	17.960	18.100	16.776	1,714,397
2022-03-17	18.600	19.270	18.060	18.280	16.943	3,484,998
2022-03-16	18.200	18.250	17.300	18.100	16.776	2,527,949
2022-03-15	19.000	19.360	17.880	17.970	16.655	2,530,392
2022-03-14	20.780	20.950	19.300	19.360	17.944	2,780,098
2022-03-11	20.870	21.100	20.330	20.780	19.260	1,853,899
2022-03-10	20.550	21.550	20.550	21.120	19.575	1,428,500
2022-03-09	20.890	21.250	19.500	20.290	18.806	2,183,729
2022-03-08	22.520	22.520	20.740	20.860	19.334	2,543,232
2022-03-07	23.600	23.600	21.980	22.330	20.696	2,812,330
2022-03-04	23.830	23.900	23.230	23.530	21.809	2,163,474
2022-03-03	23.180	24.150	23.000	23.670	21.938	3,207,331
2022-03-02	23.500	23.560	23.000	23.110	21.419	1,483,900
2022-03-01	23.240	23.860	23.150	23.610	21.883	2,693,149
2022-02-28	23.860	24.320	23.000	23.240	21.540	4,493,194
2022-02-25	22.600	23.800	22.590	23.160	21.466	2,831,560
2022-02-24	23.130	23.500	22.220	22.500	20.854	2,298,429
2022-02-23	22.610	23.380	22.550	22.990	21.308	1,896,486
2022-02-22	22.350	22.750	22.100	22.610	20.956	1,795,664
2022-02-21	22.330	22.600	21.930	22.600	20.947	1,672,379
2022-02-18	22.800	23.150	22.050	22.210	20.585	2,778,300
2022-02-17	23.190	23.470	22.220	22.780	21.114	2,859,190
2022-02-16	21.980	22.660	21.310	22.660	21.002	2,512,789
2022-02-15	21.500	22.180	20.860	21.490	19.918	2,403,788
2022-02-14	21.000	21.360	20.280	21.180	19.631	1,257,000
2022-02-11	22.450	22.660	20.280	21.140	19.594	4,797,991
2022-02-10	21.910	22.880	21.590	22.360	20.724	2,000,000
2022-02-09	21.360	22.230	21.220	21.800	20.205	1,670,200
2022-02-08	21.880	22.100	21.200	21.520	19.946	1,726,498

← NewerPage 19 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.