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
2024-07-23	13.900	13.990	13.480	13.520	12.923	14,471,370
2024-07-22	14.040	14.170	13.840	13.920	13.305	11,207,550
2024-07-19	14.140	14.150	13.960	14.130	13.506	10,184,328
2024-07-18	13.950	14.240	13.800	14.220	13.592	9,664,171
2024-07-17	14.160	14.190	13.820	14.000	13.382	11,428,158
2024-07-16	14.360	14.370	14.120	14.170	13.544	9,450,515
2024-07-15	14.140	14.440	14.120	14.370	13.735	11,531,382
2024-07-12	14.380	14.520	14.190	14.220	13.592	12,422,204
2024-07-11	14.200	14.650	14.030	14.630	13.697	18,829,769
2024-07-10	13.960	14.200	13.810	14.120	13.219	14,514,130
2024-07-09	14.010	14.200	13.680	14.040	13.145	23,105,629
2024-07-08	14.080	14.320	14.000	14.070	13.173	13,691,304
2024-07-05	14.240	14.270	14.020	14.250	13.341	13,820,583
2024-07-04	14.220	14.470	14.200	14.270	13.360	18,114,220
2024-07-03	14.100	14.390	14.090	14.280	13.369	16,011,189
2024-07-02	14.100	14.280	14.010	14.140	13.238	22,881,032
2024-07-01	13.940	14.260	13.810	14.020	13.126	13,484,832
2024-06-28	13.880	14.140	13.860	13.950	13.060	9,544,200
2024-06-27	14.030	14.080	13.790	13.920	13.032	12,429,494
2024-06-26	14.200	14.320	14.060	14.150	13.248	10,799,000
2024-06-25	14.050	14.450	14.050	14.250	13.341	12,807,536
2024-06-24	14.250	14.250	13.940	14.100	13.201	11,599,765
2024-06-21	14.090	14.350	14.000	14.220	13.313	15,820,400
2024-06-20	14.200	14.350	13.910	14.050	13.154	16,049,628
2024-06-19	14.350	14.370	14.170	14.270	13.360	11,780,000
2024-06-18	14.410	14.500	14.230	14.300	13.388	15,961,583
2024-06-17	14.650	14.860	14.390	14.440	13.519	12,058,866
2024-06-14	14.550	14.850	14.450	14.750	13.809	11,924,482
2024-06-13	14.720	14.790	14.470	14.550	13.622	12,784,800
2024-06-12	14.680	14.950	14.680	14.780	13.837	17,019,345
2024-06-11	15.020	15.270	14.700	14.780	13.837	19,146,981
2024-06-07	15.170	15.180	14.970	15.090	14.128	9,562,699
2024-06-06	14.970	15.200	14.900	15.040	14.081	12,224,827
2024-06-05	15.170	15.170	14.870	14.910	13.959	13,072,707
2024-06-04	14.910	15.140	14.880	15.130	14.165	15,508,274
2024-06-03	15.020	15.140	14.820	14.910	13.959	18,521,805
2024-05-31	15.210	15.280	15.020	15.080	14.118	11,644,681
2024-05-30	15.260	15.370	15.160	15.200	14.231	8,685,236
2024-05-29	15.150	15.420	15.100	15.330	14.352	7,774,115
2024-05-28	15.420	15.450	15.160	15.230	14.259	10,174,206
2024-05-27	15.120	15.460	15.100	15.450	14.465	13,283,627
2024-05-24	14.970	15.280	14.970	15.120	14.156	13,442,114
2024-05-23	15.320	15.350	14.980	15.080	14.118	20,603,979
2024-05-22	15.510	15.590	15.310	15.410	14.427	16,615,420
2024-05-21	15.570	15.850	15.480	15.570	14.577	14,757,672
2024-05-20	15.560	15.760	15.460	15.600	14.605	14,105,015
2024-05-17	15.460	15.660	15.310	15.640	14.643	16,971,025
2024-05-16	15.850	15.980	15.440	15.530	14.540	17,378,538
2024-05-15	15.810	15.960	15.620	15.850	14.839	12,877,279
2024-05-14	15.800	16.030	15.750	15.800	14.792	16,938,960
2024-05-13	15.990	16.030	15.470	15.820	14.811	25,388,840
2024-05-10	15.750	16.290	15.700	16.100	15.073	23,766,157
2024-05-09	15.620	15.790	15.460	15.760	14.755	16,766,183
2024-05-08	15.340	15.690	15.250	15.630	14.633	25,846,253
2024-05-07	15.800	15.840	15.220	15.280	14.306	35,606,316
2024-05-06	15.770	15.930	15.470	15.840	14.830	26,989,017
2024-04-30	15.550	15.780	15.300	15.550	14.558	30,574,968
2024-04-29	15.800	15.870	15.170	15.520	14.530	38,234,504
2024-04-26	15.650	15.860	15.550	15.730	14.727	18,959,679
2024-04-25	15.590	15.790	15.530	15.700	14.699	17,053,954

← NewerPage 10 of 21 · 1,215 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.