Wuzhou Special Paper Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.380	13.770	13.120	13.740	13.283	6,771,953
2024-10-24	13.250	13.460	13.200	13.370	12.926	2,968,117
2024-10-23	13.300	13.420	13.180	13.260	12.819	3,660,104
2024-10-22	13.040	13.380	13.040	13.300	12.858	4,315,043
2024-10-21	12.800	13.100	12.730	13.020	12.587	4,747,985
2024-10-18	12.460	12.790	12.340	12.690	12.268	3,268,509
2024-10-17	12.730	12.790	12.510	12.520	12.104	1,871,300
2024-10-16	12.530	12.750	12.510	12.690	12.268	1,876,900
2024-10-15	13.010	13.040	12.710	12.720	12.297	3,316,954
2024-10-14	13.000	13.050	12.500	12.980	12.549	3,632,954
2024-10-11	13.220	13.250	12.700	12.760	12.336	2,862,087
2024-10-10	12.950	13.420	12.910	13.220	12.781	4,507,955
2024-10-09	14.010	14.200	13.040	13.060	12.626	7,058,704
2024-10-08	15.310	15.310	13.810	14.490	14.009	10,452,295
2024-09-30	13.280	13.930	12.810	13.920	13.457	9,570,280
2024-09-27	12.300	12.840	12.270	12.740	12.317	3,938,200
2024-09-26	11.820	12.200	11.680	12.180	11.775	3,831,452
2024-09-25	11.850	12.100	11.770	11.780	11.389	4,564,951
2024-09-24	11.550	11.770	11.380	11.750	11.360	6,233,490
2024-09-23	11.150	12.160	11.010	11.600	11.215	7,170,803
2024-09-20	11.200	11.220	10.950	11.050	10.683	1,981,779
2024-09-19	10.790	11.330	10.790	11.200	10.828	3,261,974
2024-09-18	10.880	10.900	10.600	10.750	10.393	1,674,503
2024-09-13	11.250	11.290	10.820	10.900	10.538	2,817,480
2024-09-12	11.420	11.540	11.220	11.250	10.876	1,639,980
2024-09-11	11.350	11.510	11.280	11.420	11.041	1,505,588
2024-09-10	11.390	11.450	11.190	11.410	11.031	1,990,279
2024-09-09	11.680	11.680	11.340	11.400	11.021	2,467,829
2024-09-06	11.840	11.850	11.500	11.550	11.166	1,997,300
2024-09-05	11.820	11.930	11.710	11.780	11.389	2,143,600
2024-09-04	11.870	12.000	11.780	11.820	11.427	2,560,900
2024-09-03	11.680	11.980	11.630	11.930	11.534	2,782,600
2024-09-02	11.630	11.950	11.460	11.670	11.282	4,073,900
2024-08-30	11.510	11.750	11.300	11.640	11.253	3,980,590
2024-08-29	11.310	11.530	11.220	11.510	11.128	2,556,500
2024-08-28	11.170	11.340	11.090	11.240	10.867	1,402,000
2024-08-27	11.100	11.220	11.060	11.170	10.799	1,212,025
2024-08-26	11.060	11.260	11.060	11.150	10.780	1,753,125
2024-08-23	10.910	11.080	10.910	11.060	10.693	1,687,625
2024-08-22	11.100	11.160	10.910	10.970	10.606	1,709,725
2024-08-21	11.160	11.250	11.060	11.100	10.731	2,078,899
2024-08-20	11.460	11.480	11.210	11.240	10.867	2,365,624
2024-08-19	11.620	11.620	11.380	11.470	11.089	3,081,357
2024-08-16	11.900	11.910	11.330	11.450	11.070	6,266,033
2024-08-15	11.940	12.080	11.880	12.010	11.611	1,873,064
2024-08-14	12.100	12.120	11.910	12.000	11.601	1,290,500
2024-08-13	11.970	12.110	11.900	12.090	11.688	1,367,632
2024-08-12	11.900	12.080	11.800	12.020	11.621	1,466,800
2024-08-09	12.000	12.090	11.870	11.900	11.505	1,448,532
2024-08-08	11.810	12.070	11.760	12.000	11.601	2,095,932
2024-08-07	12.290	12.300	11.830	11.860	11.466	3,155,785
2024-08-06	12.160	12.360	12.100	12.240	11.833	2,995,700
2024-08-05	12.090	12.430	11.940	11.990	11.592	2,904,700
2024-08-02	12.160	12.180	11.960	12.020	11.621	2,260,300
2024-08-01	12.520	12.520	12.100	12.190	11.785	2,985,900
2024-07-31	11.880	12.530	11.730	12.490	12.075	3,263,060
2024-07-30	11.850	11.900	11.630	11.820	11.427	1,253,200
2024-07-29	11.970	11.970	11.660	11.800	11.408	1,799,100
2024-07-26	11.610	12.040	11.410	11.970	11.572	2,858,866
2024-07-25	11.400	11.680	11.230	11.550	11.166	2,355,467

← NewerPage 9 of 21 · 1,216 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.