Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.130	22.130	21.180	21.640	20.057	1,142,300
2022-01-28	21.630	22.670	20.650	21.600	20.020	2,517,900
2022-01-27	22.010	22.880	21.300	21.510	19.936	2,610,600
2022-01-26	21.390	22.500	21.390	22.390	20.752	2,956,878
2022-01-25	21.950	21.990	21.050	21.400	19.835	1,919,119
2022-01-24	21.640	22.210	21.430	21.820	20.224	1,477,220
2022-01-21	21.380	22.060	21.020	21.600	20.020	2,799,288
2022-01-20	23.200	23.200	21.290	21.290	19.733	3,491,200
2022-01-19	22.340	22.970	22.000	22.800	21.132	1,248,448
2022-01-18	23.750	23.750	22.250	22.700	21.039	3,316,500
2022-01-17	23.670	23.670	23.000	23.300	21.596	1,731,000
2022-01-14	23.310	23.950	22.960	23.240	21.540	2,601,700
2022-01-13	23.730	24.180	23.120	23.530	21.809	2,241,200
2022-01-12	23.500	24.000	22.890	23.610	21.883	3,022,500
2022-01-11	24.900	24.990	23.440	23.520	21.799	3,454,435
2022-01-10	24.480	25.600	24.390	24.600	22.800	3,220,397
2022-01-07	24.840	26.150	24.000	24.750	22.939	7,449,197
2022-01-06	23.000	25.440	22.670	24.840	23.023	6,083,697
2022-01-05	23.030	23.350	22.380	23.130	21.438	3,853,553
2022-01-04	23.000	23.300	22.650	23.020	21.336	2,809,300
2021-12-31	23.070	23.600	22.680	23.010	21.327	3,990,700
2021-12-30	22.780	23.730	22.220	23.510	21.790	5,403,361
2021-12-29	22.100	23.200	21.510	22.650	20.993	6,534,088
2021-12-28	21.080	22.690	21.030	22.150	20.530	7,572,500
2021-12-27	21.010	21.500	20.500	21.020	19.482	4,925,100
2021-12-24	21.930	22.240	21.050	21.200	19.649	7,680,500
2021-12-23	21.530	22.130	21.000	21.950	20.344	13,686,838
2021-12-22	19.500	20.990	19.500	20.990	19.455	14,170,567
2021-12-21	18.290	19.200	18.290	19.080	17.684	4,646,300
2021-12-20	18.270	18.700	18.220	18.290	16.952	1,955,799
2021-12-17	18.930	18.960	18.490	18.520	17.165	2,112,800
2021-12-16	19.200	19.330	18.760	18.770	17.397	2,766,496
2021-12-15	19.650	19.700	19.020	19.180	17.777	4,829,900
2021-12-14	18.520	19.490	18.490	19.180	17.777	6,937,096
2021-12-13	18.150	18.420	18.030	18.350	17.008	1,763,600
2021-12-10	17.950	18.400	17.900	18.220	16.887	1,873,800
2021-12-09	18.180	18.220	17.500	17.960	16.646	1,809,300
2021-12-08	18.010	18.360	17.610	18.220	16.887	3,922,468
2021-12-07	18.580	18.750	18.380	18.650	17.286	4,949,877
2021-12-06	18.690	18.980	18.480	18.500	17.147	5,854,100
2021-12-03	18.570	18.640	18.320	18.450	17.100	2,858,181
2021-12-02	18.510	18.810	18.120	18.120	16.794	1,650,383
2021-12-01	18.100	18.670	18.010	18.420	17.073	2,457,383
2021-11-30	17.420	18.240	17.410	18.120	16.794	2,736,400
2021-11-29	17.630	17.990	17.390	17.420	16.146	1,408,498
2021-11-26	17.850	18.180	17.550	17.650	16.359	1,078,099
2021-11-25	17.950	18.550	17.750	17.790	16.489	982,100
2021-11-24	17.790	17.980	17.710	17.950	16.637	863,898
2021-11-23	17.600	18.050	17.600	17.880	16.572	1,127,000
2021-11-22	17.490	17.800	17.240	17.600	16.313	1,291,400
2021-11-19	17.500	17.550	17.220	17.500	16.220	718,499
2021-11-18	17.780	17.830	17.520	17.540	16.257	742,500
2021-11-17	17.130	17.900	17.130	17.720	16.424	1,877,174
2021-11-16	17.020	17.410	16.600	17.220	15.960	2,399,736
2021-11-15	17.490	17.830	16.990	17.390	16.118	3,845,834
2021-11-12	17.360	17.840	17.220	17.620	16.331	954,779
2021-11-11	16.820	17.280	16.750	17.160	15.905	871,197
2021-11-10	16.920	16.940	16.480	16.740	15.515	760,098
2021-11-09	16.910	17.170	16.830	16.940	15.701	488,900
2021-11-08	17.090	17.170	16.660	16.970	15.729	660,414

← NewerPage 20 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.