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
2023-07-26	11.370	11.720	11.330	11.610	10.870	19,848,056
2023-07-25	11.100	11.430	11.080	11.370	10.645	18,684,204
2023-07-24	11.040	11.130	10.980	11.100	10.392	12,070,529
2023-07-21	11.050	11.130	10.990	11.040	10.336	7,843,769
2023-07-20	11.180	11.190	10.970	11.020	10.317	13,618,666
2023-07-19	11.130	11.240	11.080	11.150	10.439	10,784,342
2023-07-18	11.020	11.330	11.000	11.140	10.430	13,215,444
2023-07-17	10.980	11.170	10.950	11.040	10.336	9,014,371
2023-07-14	11.060	11.110	10.990	11.020	10.317	7,012,507
2023-07-13	10.930	11.210	10.890	11.060	10.355	15,780,231
2023-07-12	10.800	11.020	10.800	10.900	10.205	13,979,085
2023-07-11	10.690	10.900	10.640	10.840	10.149	11,113,266
2023-07-10	10.680	10.740	10.620	10.710	10.027	8,403,878
2023-07-07	10.670	10.840	10.640	10.670	9.990	9,609,934
2023-07-06	10.820	10.900	10.720	10.860	9.980	12,446,231
2023-07-05	10.800	10.900	10.770	10.850	9.971	11,927,703
2023-07-04	10.730	10.870	10.680	10.810	9.934	13,694,005
2023-07-03	10.700	10.770	10.610	10.740	9.870	11,398,944
2023-06-30	10.520	10.770	10.510	10.690	9.824	16,601,657
2023-06-29	10.590	10.590	10.470	10.500	9.649	8,790,147
2023-06-28	10.580	10.640	10.470	10.630	9.769	8,238,297
2023-06-27	10.380	10.590	10.350	10.540	9.686	8,336,108
2023-06-26	10.300	10.500	10.280	10.380	9.539	7,573,063
2023-06-21	10.560	10.580	10.360	10.370	9.530	9,096,023
2023-06-20	10.510	10.580	10.490	10.530	9.677	5,569,002
2023-06-19	10.690	10.700	10.500	10.530	9.677	8,071,133
2023-06-16	10.680	10.800	10.640	10.680	9.815	8,558,492
2023-06-15	10.540	10.740	10.480	10.680	9.815	12,788,045
2023-06-14	10.500	10.570	10.460	10.540	9.686	10,664,016
2023-06-13	10.480	10.560	10.460	10.510	9.659	7,657,330
2023-06-12	10.430	10.560	10.300	10.540	9.686	11,778,784
2023-06-09	10.470	10.560	10.400	10.480	9.631	10,215,018
2023-06-08	10.200	10.500	10.200	10.470	9.622	11,345,990
2023-06-07	10.320	10.360	10.200	10.260	9.429	10,132,329
2023-06-06	10.400	10.470	10.270	10.280	9.447	14,563,568
2023-06-05	10.520	10.520	10.350	10.390	9.548	13,158,753
2023-06-02	10.300	10.530	10.270	10.530	9.677	17,546,056
2023-06-01	10.430	10.450	10.250	10.290	9.456	13,958,589
2023-05-31	10.600	10.630	10.350	10.480	9.631	13,579,785
2023-05-30	10.600	10.660	10.450	10.640	9.778	9,208,739
2023-05-29	10.570	10.680	10.530	10.600	9.741	7,769,066
2023-05-26	10.610	10.610	10.440	10.570	9.714	7,351,500
2023-05-25	10.800	10.800	10.490	10.610	9.750	14,598,860
2023-05-24	10.880	10.900	10.680	10.800	9.925	12,209,191
2023-05-23	10.860	11.020	10.850	10.930	10.044	9,659,313
2023-05-22	10.890	10.900	10.780	10.880	9.999	10,302,892
2023-05-19	11.060	11.060	10.770	10.910	10.026	8,371,513
2023-05-18	10.940	11.060	10.800	10.950	10.063	15,461,546
2023-05-17	11.110	11.170	10.880	10.950	10.063	16,266,323
2023-05-16	11.270	11.420	11.130	11.190	10.283	15,399,308
2023-05-15	11.400	11.460	11.050	11.270	10.357	14,346,794
2023-05-12	11.350	11.580	11.340	11.420	10.495	7,586,843
2023-05-11	11.410	11.440	11.280	11.420	10.495	7,430,835
2023-05-10	11.260	11.520	11.200	11.420	10.495	15,435,990
2023-05-09	11.140	11.440	11.140	11.180	10.274	14,299,614
2023-05-08	11.250	11.330	11.110	11.150	10.247	12,412,785
2023-05-05	11.330	11.330	11.050	11.110	10.210	14,390,760
2023-05-04	11.380	11.480	11.180	11.340	10.421	19,460,396
2023-04-28	11.450	11.540	11.200	11.390	10.467	24,396,788
2023-04-27	11.290	11.530	11.230	11.450	10.522	14,183,785

← NewerPage 14 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.