Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.660	11.880	11.660	11.860	11.724	2,754,414
2025-07-18	11.700	11.790	11.630	11.690	11.556	1,825,714
2025-07-17	11.810	11.810	11.650	11.660	11.527	2,805,800
2025-07-16	11.900	11.940	11.720	11.810	11.675	3,129,600
2025-07-15	11.840	11.840	11.590	11.750	11.616	3,161,700
2025-07-14	11.830	11.940	11.750	11.840	11.705	3,364,300
2025-07-11	11.720	11.880	11.640	11.750	11.616	3,278,200
2025-07-10	11.560	11.730	11.560	11.730	11.596	1,953,400
2025-07-09	11.690	11.760	11.580	11.620	11.487	2,543,853
2025-07-08	11.820	11.890	11.620	11.690	11.556	3,097,800
2025-07-07	11.460	11.800	11.410	11.770	11.635	4,292,953
2025-07-04	11.540	11.550	11.430	11.470	11.339	2,316,000
2025-07-03	11.520	11.540	11.450	11.500	11.369	1,361,563
2025-07-02	11.510	11.510	11.440	11.510	11.378	1,615,108
2025-07-01	11.480	11.620	11.410	11.500	11.369	2,257,000
2025-06-30	11.290	11.850	11.260	11.510	11.378	4,780,837
2025-06-27	11.220	11.320	11.190	11.300	11.171	1,816,805
2025-06-26	11.320	11.330	11.170	11.210	11.082	2,394,100
2025-06-25	11.230	11.310	11.180	11.300	11.171	3,159,326
2025-06-24	11.210	11.300	11.160	11.240	11.112	4,683,629
2025-06-23	11.150	11.230	11.030	11.210	11.082	1,567,400
2025-06-20	11.180	11.280	11.150	11.170	11.042	1,589,700
2025-06-19	11.340	11.340	11.150	11.170	11.042	2,227,222
2025-06-18	11.490	11.500	11.300	11.340	11.210	2,344,517
2025-06-17	11.740	11.780	11.500	11.520	11.388	3,523,500
2025-06-16	11.730	11.880	11.500	11.750	11.616	9,584,222
2025-06-13	11.540	11.910	11.490	11.830	11.695	8,048,458
2025-06-12	11.340	11.580	11.300	11.560	11.428	3,559,800
2025-06-11	11.210	11.420	11.190	11.340	11.210	3,122,000
2025-06-10	11.370	11.370	11.120	11.200	11.072	2,386,700
2025-06-09	11.330	11.360	11.270	11.330	11.200	2,057,050
2025-06-06	11.370	11.390	11.270	11.300	11.171	1,597,100
2025-06-05	11.330	11.360	11.250	11.310	11.181	1,256,800
2025-06-04	11.200	11.370	11.190	11.330	11.200	1,900,500
2025-06-03	11.130	11.230	11.030	11.190	11.062	1,464,400
2025-05-30	11.180	11.180	11.070	11.100	10.973	1,091,100
2025-05-29	11.150	11.180	11.040	11.180	11.052	1,493,300
2025-05-28	11.400	11.420	11.310	11.340	10.963	1,182,800
2025-05-27	11.350	11.410	11.290	11.380	11.002	1,338,800
2025-05-26	11.350	11.420	11.260	11.320	10.944	1,651,060
2025-05-23	11.520	11.560	11.310	11.330	10.954	1,950,100
2025-05-22	11.640	11.640	11.410	11.500	11.118	2,252,800
2025-05-21	11.770	11.790	11.590	11.610	11.224	1,994,100
2025-05-20	11.600	11.780	11.580	11.720	11.331	2,499,600
2025-05-19	11.600	11.780	11.530	11.600	11.215	1,881,700
2025-05-16	11.560	11.560	11.480	11.530	11.147	1,382,200
2025-05-15	11.620	11.650	11.480	11.530	11.147	2,004,800
2025-05-14	11.510	11.630	11.420	11.530	11.147	1,798,800
2025-05-13	11.550	11.700	11.530	11.540	11.157	1,981,500
2025-05-12	11.500	11.590	11.450	11.530	11.147	1,467,204
2025-05-09	11.650	11.650	11.450	11.500	11.118	1,205,700
2025-05-08	11.470	11.580	11.410	11.540	11.157	1,297,800
2025-05-07	11.470	11.660	11.400	11.470	11.089	2,297,300
2025-05-06	11.400	11.430	11.300	11.420	11.041	1,633,400
2025-04-30	11.360	11.420	11.260	11.280	10.905	1,526,100
2025-04-29	11.300	11.470	11.280	11.310	10.934	1,502,800
2025-04-28	11.370	11.430	11.180	11.320	10.944	1,609,100
2025-04-25	11.560	11.590	11.430	11.470	11.089	1,394,600
2025-04-24	11.580	11.730	11.470	11.560	11.176	1,494,700
2025-04-23	11.650	11.780	11.510	11.580	11.195	1,562,300

← NewerPage 6 of 21 · 1,212 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.