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
2023-10-26	11.630	11.940	11.620	11.800	11.047	8,548,900
2023-10-25	11.910	11.980	11.570	11.630	10.888	14,627,546
2023-10-24	11.810	11.960	11.700	11.910	11.150	10,913,793
2023-10-23	11.930	12.070	11.700	11.780	11.029	10,503,275
2023-10-20	12.060	12.130	11.950	12.010	11.244	7,357,229
2023-10-19	12.080	12.250	11.980	12.070	11.300	11,320,185
2023-10-18	12.190	12.230	12.060	12.080	11.310	5,000,000
2023-10-17	12.160	12.350	12.110	12.230	11.450	6,925,051
2023-10-16	12.130	12.180	12.060	12.150	11.375	4,990,903
2023-10-13	12.100	12.260	12.030	12.140	11.366	7,036,004
2023-10-12	11.980	12.310	11.910	12.130	11.356	8,818,790
2023-10-11	11.990	12.040	11.870	11.930	11.169	7,582,677
2023-10-10	12.120	12.200	11.980	12.010	11.244	10,001,459
2023-10-09	12.230	12.270	12.090	12.120	11.347	8,708,398
2023-09-28	12.220	12.320	12.170	12.260	11.478	8,360,700
2023-09-27	12.060	12.250	12.050	12.220	11.441	7,608,373
2023-09-26	12.090	12.190	12.030	12.100	11.328	6,870,610
2023-09-25	12.090	12.200	11.990	12.060	11.291	6,540,558
2023-09-22	12.190	12.200	11.920	12.050	11.282	13,177,507
2023-09-21	12.290	12.290	12.080	12.190	11.413	7,790,100
2023-09-20	12.300	12.310	12.140	12.240	11.459	9,154,582
2023-09-19	12.250	12.340	12.160	12.220	11.441	14,468,183
2023-09-18	11.980	12.280	11.890	12.250	11.469	21,649,384
2023-09-15	11.860	12.040	11.800	11.970	11.207	14,647,765
2023-09-14	11.740	11.850	11.700	11.830	11.076	6,655,763
2023-09-13	11.680	11.800	11.640	11.740	10.991	5,914,170
2023-09-12	11.740	11.800	11.640	11.680	10.935	4,223,200
2023-09-11	11.700	11.850	11.700	11.740	10.991	5,405,727
2023-09-08	11.760	11.850	11.650	11.730	10.982	4,626,468
2023-09-07	11.870	11.970	11.750	11.810	11.057	7,226,213
2023-09-06	11.800	11.920	11.730	11.880	11.122	6,591,660
2023-09-05	11.930	11.960	11.740	11.840	11.085	8,249,681
2023-09-04	12.000	12.040	11.860	11.880	11.122	10,886,245
2023-09-01	11.510	12.080	11.460	11.880	11.122	20,376,766
2023-08-31	11.650	11.800	11.470	11.470	10.739	8,419,168
2023-08-30	11.520	11.770	11.470	11.690	10.944	14,130,161
2023-08-29	11.550	11.630	11.260	11.530	10.795	20,468,921
2023-08-28	11.780	11.830	11.490	11.600	10.860	18,633,325
2023-08-25	11.250	11.430	11.220	11.280	10.561	6,766,816
2023-08-24	11.290	11.360	11.190	11.250	10.533	6,259,529
2023-08-23	11.380	11.440	11.270	11.290	10.570	8,039,300
2023-08-22	11.520	11.620	11.320	11.340	10.617	10,067,923
2023-08-21	11.600	11.710	11.520	11.530	10.795	10,600,484
2023-08-18	11.670	11.770	11.510	11.610	10.870	7,525,416
2023-08-17	11.630	11.780	11.580	11.740	10.991	10,840,320
2023-08-16	11.610	11.780	11.570	11.700	10.954	8,256,654
2023-08-15	11.490	11.760	11.440	11.660	10.916	11,546,190
2023-08-14	11.410	11.540	11.270	11.510	10.776	10,717,483
2023-08-11	11.600	11.680	11.420	11.440	10.710	10,167,254
2023-08-10	11.490	11.670	11.440	11.620	10.879	8,771,300
2023-08-09	11.500	11.610	11.420	11.480	10.748	9,045,784
2023-08-08	11.500	11.580	11.420	11.520	10.785	8,891,373
2023-08-07	11.770	11.770	11.410	11.500	10.767	17,629,751
2023-08-04	11.900	12.030	11.700	11.750	11.001	12,566,717
2023-08-03	11.920	11.920	11.730	11.840	11.085	14,853,436
2023-08-02	11.950	11.990	11.800	11.940	11.179	10,346,674
2023-08-01	12.020	12.070	11.840	11.900	11.141	19,670,920
2023-07-31	12.020	12.150	11.900	12.020	11.253	14,789,533
2023-07-28	11.690	12.100	11.650	12.040	11.272	21,575,803
2023-07-27	11.600	11.810	11.490	11.720	10.973	21,019,568

← NewerPage 13 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.