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
2023-04-26	11.330	11.430	11.150	11.240	10.329	14,786,380
2023-04-25	11.650	11.670	11.250	11.390	10.467	15,855,018
2023-04-24	11.580	12.050	11.490	11.500	10.568	27,836,390
2023-04-21	11.720	11.810	11.480	11.520	10.587	14,673,923
2023-04-20	11.650	11.800	11.620	11.740	10.789	7,873,195
2023-04-19	11.920	11.940	11.630	11.690	10.743	11,763,763
2023-04-18	11.970	12.030	11.840	11.860	10.899	9,172,033
2023-04-17	11.540	12.120	11.540	11.940	10.973	22,381,938
2023-04-14	11.630	11.690	11.520	11.540	10.605	10,889,086
2023-04-13	11.960	12.000	11.380	11.650	10.706	32,360,626
2023-04-12	12.410	12.430	11.940	12.000	11.028	18,249,684
2023-04-11	12.200	12.400	12.190	12.390	11.386	12,618,331
2023-04-10	12.480	12.480	12.080	12.170	11.184	15,585,028
2023-04-07	12.320	12.520	12.240	12.480	11.469	12,270,711
2023-04-06	12.280	12.500	12.230	12.320	11.322	12,087,544
2023-04-04	12.230	12.400	12.210	12.310	11.313	12,348,284
2023-04-03	12.240	12.320	12.080	12.220	11.230	12,301,825
2023-03-31	12.060	12.380	12.010	12.190	11.202	13,212,022
2023-03-30	11.850	12.090	11.850	12.090	11.111	8,418,385
2023-03-29	12.040	12.060	11.870	11.950	10.982	9,555,426
2023-03-28	11.970	12.160	11.810	12.020	11.046	11,709,716
2023-03-27	12.340	12.340	11.970	11.990	11.019	15,699,500
2023-03-24	12.300	12.480	12.220	12.290	11.294	13,279,645
2023-03-23	12.340	12.440	12.220	12.280	11.285	10,521,951
2023-03-22	12.080	12.420	12.080	12.340	11.340	17,081,971
2023-03-21	12.050	12.160	12.000	12.080	11.101	12,373,780
2023-03-20	12.280	12.470	11.960	12.010	11.037	19,433,038
2023-03-17	12.280	12.400	12.150	12.280	11.285	15,806,831
2023-03-16	12.320	12.480	12.130	12.160	11.175	15,124,111
2023-03-15	11.970	12.500	11.970	12.400	11.395	18,887,710
2023-03-14	12.080	12.170	11.900	11.930	10.963	12,342,602
2023-03-13	12.090	12.250	12.000	12.130	11.147	12,605,639
2023-03-10	12.230	12.370	12.050	12.090	11.111	14,597,875
2023-03-09	12.380	12.430	12.230	12.270	11.276	10,982,063
2023-03-08	12.310	12.470	12.280	12.380	11.377	10,357,688
2023-03-07	12.520	12.620	12.320	12.350	11.349	14,303,194
2023-03-06	12.690	12.720	12.450	12.490	11.478	15,323,272
2023-03-03	12.870	12.870	12.580	12.660	11.634	17,154,350
2023-03-02	12.750	12.950	12.620	12.900	11.855	15,464,805
2023-03-01	12.930	12.950	12.750	12.800	11.763	13,923,576
2023-02-28	12.690	13.020	12.650	12.920	11.873	25,381,677
2023-02-27	12.630	12.780	12.500	12.580	11.561	18,107,366
2023-02-24	12.710	12.980	12.650	12.680	11.653	20,704,238
2023-02-23	12.570	12.880	12.550	12.670	11.644	23,785,997
2023-02-22	12.360	12.700	12.240	12.570	11.552	23,899,707
2023-02-21	12.480	12.680	12.210	12.470	11.460	23,823,384
2023-02-20	12.120	12.650	12.010	12.620	11.598	34,527,058
2023-02-17	12.120	12.230	12.010	12.030	11.055	13,085,803
2023-02-16	12.410	12.450	12.040	12.120	11.138	14,952,391
2023-02-15	12.370	12.440	12.220	12.290	11.294	18,678,293
2023-02-14	12.150	12.550	12.070	12.350	11.349	40,681,195
2023-02-13	11.930	12.180	11.850	12.130	11.147	30,039,757
2023-02-10	11.760	12.020	11.740	11.890	10.927	24,452,584
2023-02-09	11.710	11.840	11.670	11.780	10.826	22,605,790
2023-02-08	11.190	11.800	11.170	11.740	10.789	51,662,807
2023-02-07	11.240	11.290	11.130	11.180	10.274	11,264,770
2023-02-06	11.370	11.380	11.200	11.220	10.311	14,984,260
2023-02-03	11.500	11.510	11.250	11.450	10.522	17,151,482
2023-02-02	11.420	11.520	11.330	11.510	10.578	15,824,269
2023-02-01	11.200	11.420	11.080	11.420	10.495	21,196,053

← NewerPage 15 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.