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
2024-04-24	15.380	15.720	15.270	15.570	14.577	23,017,853
2024-04-23	16.150	16.180	15.360	15.410	14.427	41,744,050
2024-04-22	16.400	16.560	16.150	16.220	15.186	24,366,116
2024-04-19	16.120	16.520	16.010	16.270	15.232	23,513,718
2024-04-18	15.860	16.180	15.750	16.090	15.064	26,102,647
2024-04-17	15.610	15.880	15.440	15.830	14.820	25,954,143
2024-04-16	15.720	15.990	15.660	15.700	14.699	30,552,658
2024-04-15	15.550	15.760	15.320	15.700	14.699	18,525,009
2024-04-12	15.510	15.650	15.420	15.540	14.549	16,697,523
2024-04-11	15.400	15.780	15.350	15.500	14.511	23,547,414
2024-04-10	15.170	15.540	15.060	15.410	14.427	31,069,220
2024-04-09	14.900	15.180	14.840	15.050	14.090	19,261,926
2024-04-08	15.000	15.150	14.800	14.920	13.968	18,112,840
2024-04-03	14.780	15.150	14.760	15.000	14.043	16,709,222
2024-04-02	14.680	14.910	14.620	14.880	13.931	16,449,222
2024-04-01	14.630	14.830	14.500	14.700	13.763	20,271,881
2024-03-29	14.150	14.650	14.110	14.560	13.631	15,802,153
2024-03-28	14.010	14.220	14.000	14.110	13.210	15,609,822
2024-03-27	13.950	14.410	13.950	14.090	13.191	25,230,997
2024-03-26	13.950	14.000	13.650	13.890	13.004	13,434,583
2024-03-25	13.970	14.220	13.860	13.960	13.070	14,025,763
2024-03-22	13.990	14.030	13.750	13.970	13.079	14,885,686
2024-03-21	14.030	14.240	13.830	13.860	12.976	11,452,320
2024-03-20	14.010	14.150	13.890	14.000	13.107	11,150,714
2024-03-19	14.080	14.260	13.930	13.980	13.088	13,186,239
2024-03-18	14.000	14.190	13.890	14.190	13.285	21,241,479
2024-03-15	13.600	13.940	13.520	13.900	13.014	18,085,914
2024-03-14	13.590	13.750	13.530	13.660	12.789	13,441,171
2024-03-13	13.720	13.770	13.510	13.550	12.686	13,523,536
2024-03-12	13.850	13.900	13.600	13.720	12.845	21,396,551
2024-03-11	13.870	13.960	13.670	13.850	12.967	13,537,848
2024-03-08	13.840	13.940	13.700	13.880	12.995	12,687,341
2024-03-07	13.750	13.930	13.710	13.840	12.957	16,301,777
2024-03-06	13.890	13.950	13.690	13.770	12.892	15,179,304
2024-03-05	13.900	14.010	13.760	13.920	13.032	17,009,325
2024-03-04	13.980	14.080	13.800	14.000	13.107	19,390,367
2024-03-01	14.210	14.240	13.900	13.980	13.088	19,179,514
2024-02-29	13.600	14.320	13.570	14.230	13.322	28,143,237
2024-02-28	13.990	14.140	13.690	13.730	12.854	29,328,282
2024-02-27	13.520	13.930	13.500	13.830	12.948	23,774,517
2024-02-26	13.450	13.680	13.400	13.560	12.695	17,060,352
2024-02-23	13.450	13.690	13.410	13.520	12.658	22,605,243
2024-02-22	13.380	13.520	13.300	13.400	12.545	13,631,514
2024-02-21	13.590	13.620	13.280	13.380	12.527	24,744,030
2024-02-20	13.320	13.780	13.230	13.650	12.779	23,725,890
2024-02-19	13.430	13.510	13.110	13.320	12.471	29,390,656
2024-02-08	13.700	14.240	13.220	13.340	12.489	50,718,744
2024-02-07	12.620	13.770	12.620	13.700	12.826	47,543,171
2024-02-06	11.920	12.840	11.920	12.730	11.918	35,963,309
2024-02-05	11.930	12.410	11.780	12.130	11.356	21,644,473
2024-02-02	12.200	12.340	11.800	12.090	11.319	14,338,088
2024-02-01	12.060	12.370	11.970	12.120	11.347	12,947,068
2024-01-31	12.090	12.380	12.050	12.150	11.375	14,956,426
2024-01-30	12.320	12.510	12.240	12.260	11.478	11,613,437
2024-01-29	12.360	12.550	12.310	12.430	11.637	9,868,053
2024-01-26	12.360	12.520	12.270	12.360	11.572	14,578,411
2024-01-25	12.050	12.360	12.040	12.340	11.553	10,507,814
2024-01-24	11.830	12.100	11.750	12.050	11.282	14,909,438
2024-01-23	11.660	11.890	11.360	11.810	11.057	17,120,900
2024-01-22	12.190	12.220	11.640	11.660	10.916	18,114,190

← NewerPage 11 of 21 · 1,212 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.