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
2024-01-19	12.250	12.280	12.050	12.190	11.413	11,053,200
2024-01-18	12.300	12.330	11.980	12.240	11.459	16,445,945
2024-01-17	12.560	12.600	12.340	12.340	11.553	10,224,775
2024-01-16	12.540	12.570	12.430	12.550	11.750	8,900,415
2024-01-15	12.510	12.620	12.470	12.570	11.768	9,639,504
2024-01-12	12.490	12.700	12.480	12.560	11.759	11,663,938
2024-01-11	12.500	12.620	12.460	12.490	11.693	12,315,244
2024-01-10	12.420	12.600	12.310	12.550	11.750	9,961,950
2024-01-09	12.360	12.480	12.250	12.440	11.647	10,666,187
2024-01-08	12.430	12.630	12.370	12.390	11.600	17,265,654
2024-01-05	12.500	12.540	12.380	12.440	11.647	9,751,275
2024-01-04	12.440	12.530	12.400	12.500	11.703	10,812,825
2024-01-03	12.280	12.500	12.270	12.470	11.675	11,392,757
2024-01-02	12.160	12.400	12.130	12.340	11.553	12,532,771
2023-12-29	12.220	12.270	11.990	12.170	11.394	18,499,687
2023-12-28	12.000	12.230	12.000	12.210	11.431	15,096,396
2023-12-27	11.950	12.120	11.830	12.090	11.319	12,364,539
2023-12-26	11.880	12.020	11.800	11.970	11.207	9,542,806
2023-12-25	11.770	11.940	11.700	11.890	11.132	7,026,972
2023-12-22	11.850	11.930	11.780	11.800	11.047	8,630,100
2023-12-21	11.850	11.960	11.750	11.850	11.094	11,080,952
2023-12-20	11.900	12.050	11.850	11.910	11.150	12,859,866
2023-12-19	11.820	11.990	11.780	11.880	11.122	10,835,514
2023-12-18	11.800	11.950	11.740	11.850	11.094	10,651,900
2023-12-15	12.010	12.050	11.780	11.810	11.057	12,739,251
2023-12-14	12.000	12.070	11.920	11.950	11.188	9,017,624
2023-12-13	12.020	12.160	11.960	12.000	11.235	9,353,846
2023-12-12	11.950	12.120	11.920	12.110	11.338	10,885,188
2023-12-11	11.740	12.030	11.640	11.990	11.225	16,494,268
2023-12-08	11.660	11.850	11.650	11.740	10.991	13,213,547
2023-12-07	11.560	11.750	11.500	11.670	10.926	8,049,926
2023-12-06	11.510	11.610	11.500	11.540	10.804	5,240,505
2023-12-05	11.710	11.740	11.520	11.530	10.795	10,672,304
2023-12-04	11.730	11.830	11.670	11.710	10.963	8,482,700
2023-12-01	12.060	12.150	11.710	11.790	11.038	15,555,414
2023-11-30	11.880	12.060	11.840	12.010	11.244	10,975,760
2023-11-29	11.900	12.020	11.870	11.910	11.150	10,497,307
2023-11-28	11.800	11.950	11.760	11.920	11.160	6,577,600
2023-11-27	12.060	12.090	11.750	11.810	11.057	10,264,336
2023-11-24	11.910	12.030	11.800	12.020	11.253	10,137,150
2023-11-23	11.740	11.960	11.650	11.920	11.160	8,032,750
2023-11-22	11.860	11.950	11.720	11.730	10.982	9,114,169
2023-11-21	11.890	12.070	11.880	11.900	11.141	9,489,300
2023-11-20	11.850	11.890	11.790	11.860	11.104	5,919,988
2023-11-17	11.930	11.990	11.790	11.800	11.047	6,126,000
2023-11-16	11.850	12.040	11.800	11.950	11.188	8,918,076
2023-11-15	11.890	11.920	11.800	11.830	11.076	7,379,000
2023-11-14	11.840	11.970	11.760	11.820	11.066	5,940,389
2023-11-13	12.080	12.080	11.750	11.820	11.066	12,060,604
2023-11-10	11.970	12.100	11.950	12.080	11.310	7,748,400
2023-11-09	11.980	12.070	11.900	12.030	11.263	7,474,285
2023-11-08	11.990	12.040	11.920	11.960	11.197	7,949,334
2023-11-07	12.110	12.160	11.980	11.990	11.225	10,801,298
2023-11-06	12.340	12.390	11.980	12.150	11.375	17,706,730
2023-11-03	12.260	12.390	12.260	12.260	11.478	10,924,356
2023-11-02	12.350	12.390	12.270	12.310	11.525	8,341,450
2023-11-01	12.430	12.500	12.320	12.390	11.600	12,220,500
2023-10-31	12.420	12.460	12.160	12.430	11.637	15,075,447
2023-10-30	11.890	12.550	11.890	12.400	11.609	38,302,611
2023-10-27	11.810	12.030	11.710	11.740	10.991	14,623,176

← NewerPage 12 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.