Shan Dong Sun Paper Industry Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.320	13.840	13.310	13.670	13.670	22,076,344
2026-10-16	13.360	13.650	13.280	13.400	13.400	17,916,680
2026-10-15	13.400	13.530	13.200	13.370	13.370	20,416,535
2026-10-14	13.620	13.830	13.500	13.540	13.540	15,563,421
2026-10-13	13.790	14.050	13.590	13.620	13.620	18,420,699
2026-10-12	13.790	14.090	13.770	13.920	13.920	22,425,332
2026-10-09	13.670	13.880	13.530	13.770	13.770	18,813,301
2026-10-08	13.710	13.830	13.530	13.640	13.640	16,084,827
2026-09-30	13.600	13.840	13.550	13.700	13.700	19,912,676
2026-09-29	13.600	13.660	13.330	13.550	13.550	15,897,650
2026-09-28	13.580	13.730	13.420	13.540	13.540	14,651,822
2026-09-24	13.680	13.760	13.510	13.540	13.540	13,435,277
2026-09-23	13.720	13.840	13.610	13.740	13.740	12,629,446
2026-09-22	13.880	13.940	13.630	13.680	13.680	19,766,230
2026-09-21	14.270	14.290	13.850	13.900	13.900	19,021,367
2026-09-18	14.210	14.290	14.030	14.090	14.090	21,709,438
2026-09-17	13.880	14.300	13.800	14.270	14.270	23,380,381
2026-09-16	13.970	14.020	13.710	13.900	13.900	20,621,297
2026-09-15	14.100	14.150	13.870	13.950	13.950	10,433,213
2026-09-14	14.100	14.220	14.000	14.060	14.060	14,150,800
2026-09-11	14.420	14.500	14.100	14.140	14.140	17,969,557
2026-09-10	14.480	14.630	14.410	14.480	14.480	11,634,183
2026-09-09	14.500	14.560	14.310	14.500	14.500	14,414,100
2026-09-08	14.560	14.640	14.370	14.410	14.410	21,022,207
2026-09-07	14.770	14.850	14.550	14.560	14.560	18,287,549
2026-09-04	14.710	14.930	14.660	14.780	14.780	16,486,400
2026-09-03	14.800	14.980	14.600	14.700	14.700	17,267,297
2026-09-02	14.870	15.180	14.730	14.790	14.790	19,919,801
2026-09-01	14.800	15.090	14.800	14.900	14.900	19,585,115
2026-08-31	14.710	15.070	14.500	14.910	14.910	34,225,000
2026-08-28	14.770	15.090	14.550	14.710	14.710	28,093,199
2026-08-27	15.500	15.590	14.790	14.890	14.890	70,126,828
2026-08-26	14.980	15.270	14.700	15.100	15.100	84,450,125
2026-08-25	13.660	13.940	13.660	13.880	13.880	10,012,548
2026-08-24	13.650	13.760	13.530	13.750	13.750	16,068,312
2026-08-21	13.930	13.980	13.590	13.670	13.670	12,666,452
2026-08-20	13.900	14.110	13.780	14.040	14.040	13,284,630
2026-08-19	13.840	14.080	13.800	13.880	13.880	11,418,668
2026-08-18	13.880	14.020	13.740	13.840	13.840	15,287,472
2026-08-17	13.830	13.940	13.650	13.880	13.880	11,488,967
2026-08-14	13.970	14.020	13.800	13.820	13.820	9,192,486
2026-08-13	14.080	14.130	13.890	13.940	13.940	10,411,872
2026-08-12	14.160	14.290	13.880	14.100	14.100	15,373,305
2026-08-11	14.020	14.350	13.990	14.160	14.160	20,128,973
2026-08-10	13.700	14.170	13.700	14.030	14.030	18,979,713
2026-08-07	13.900	13.950	13.680	13.750	13.750	17,934,381
2026-08-06	14.110	14.140	13.670	13.900	13.900	27,352,602
2026-08-05	14.200	14.250	14.060	14.110	14.110	14,184,130
2026-08-04	14.430	14.460	14.130	14.190	14.190	17,156,508
2026-08-03	14.480	14.650	14.310	14.460	14.460	14,972,526
2026-07-31	14.410	14.620	14.220	14.560	14.560	25,294,623
2026-07-30	14.580	14.830	14.460	14.660	14.660	18,669,801
2026-07-29	14.450	14.770	14.380	14.520	14.520	24,367,801
2026-07-28	14.230	14.490	14.060	14.450	14.450	18,581,412
2026-07-27	14.200	14.440	14.140	14.310	14.310	13,033,667
2026-07-24	14.270	14.440	14.180	14.280	14.280	15,206,764
2026-07-23	14.500	14.560	14.110	14.350	14.350	20,391,760
2026-07-22	14.390	14.600	13.960	14.590	14.590	24,578,734
2026-07-21	14.000	15.070	13.960	14.410	14.410	51,055,078
2026-07-20	13.380	14.190	13.380	14.130	14.130	35,579,492

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2000 CNY
2025-12-10	0.1000 CNY
2025-07-10	0.3000 CNY
2024-07-12	0.3000 CNY
2023-07-07	0.2000 CNY
2022-07-06	0.2000 CNY
2021-07-08	0.1000 CNY
2020-07-08	0.1000 CNY
2019-05-23	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.