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
2023-02-01	11.200	11.420	11.080	11.420	10.495	21,196,053
2023-01-31	11.310	11.350	11.150	11.170	10.265	16,582,212
2023-01-30	11.430	11.560	11.300	11.310	10.394	22,384,022
2023-01-20	11.400	11.430	11.290	11.360	10.440	12,868,258
2023-01-19	11.440	11.440	11.330	11.380	10.458	7,748,042
2023-01-18	11.420	11.490	11.360	11.440	10.513	8,055,794
2023-01-17	11.670	11.720	11.360	11.420	10.495	15,785,511
2023-01-16	11.610	11.790	11.560	11.670	10.725	18,578,601
2023-01-13	11.620	11.620	11.500	11.600	10.660	9,346,782
2023-01-12	11.770	11.770	11.470	11.550	10.614	12,531,465
2023-01-11	11.580	11.890	11.550	11.770	10.816	18,030,417
2023-01-10	11.510	11.700	11.410	11.610	10.669	13,215,279
2023-01-09	11.480	11.570	11.370	11.470	10.541	10,674,262
2023-01-06	11.530	11.550	11.340	11.390	10.467	15,689,602
2023-01-05	11.590	11.650	11.450	11.530	10.596	11,186,352
2023-01-04	11.420	11.800	11.370	11.530	10.596	22,043,060
2023-01-03	11.530	11.690	11.400	11.420	10.495	14,436,468
2022-12-30	11.300	11.580	11.290	11.520	10.587	14,818,052
2022-12-29	11.400	11.440	11.190	11.280	10.366	17,767,242
2022-12-28	11.400	11.490	11.330	11.480	10.550	8,134,980
2022-12-27	11.400	11.510	11.310	11.440	10.513	7,601,434
2022-12-26	11.420	11.510	11.370	11.400	10.476	8,022,636
2022-12-23	11.450	11.570	11.330	11.430	10.504	9,433,775
2022-12-22	11.590	11.680	11.450	11.510	10.578	10,024,417
2022-12-21	11.570	11.740	11.470	11.540	10.605	15,026,607
2022-12-20	11.510	11.640	11.460	11.600	10.660	18,500,792
2022-12-19	11.790	11.820	11.380	11.520	10.587	19,683,604
2022-12-16	11.600	11.870	11.570	11.850	10.890	27,761,547
2022-12-15	11.880	12.060	11.590	11.600	10.660	17,880,243
2022-12-14	11.670	12.130	11.670	11.880	10.918	48,477,114
2022-12-13	11.210	11.820	11.150	11.690	10.743	38,631,365
2022-12-12	11.180	11.360	11.170	11.220	10.311	15,514,922
2022-12-09	11.060	11.280	10.980	11.260	10.348	19,655,224
2022-12-08	11.050	11.110	10.940	11.030	10.136	10,643,827
2022-12-07	11.090	11.180	11.070	11.080	10.182	12,872,870
2022-12-06	11.100	11.200	11.050	11.140	10.237	10,507,302
2022-12-05	11.140	11.180	11.050	11.090	10.192	14,856,289
2022-12-02	10.950	11.180	10.950	11.060	10.164	12,262,073
2022-12-01	11.060	11.140	10.920	10.940	10.054	14,140,288
2022-11-30	10.850	11.120	10.810	10.980	10.090	15,800,560
2022-11-29	10.660	10.890	10.650	10.830	9.953	14,306,369
2022-11-28	10.690	10.690	10.520	10.640	9.778	11,157,273
2022-11-25	10.650	10.870	10.610	10.810	9.934	15,157,398
2022-11-24	10.680	10.750	10.610	10.650	9.787	8,675,248
2022-11-23	10.680	10.820	10.620	10.690	9.824	11,583,369
2022-11-22	10.660	10.760	10.620	10.720	9.852	13,051,972
2022-11-21	10.800	10.820	10.620	10.680	9.815	15,092,044
2022-11-18	10.650	10.890	10.640	10.840	9.962	23,505,285
2022-11-17	10.670	10.700	10.540	10.590	9.732	15,833,048
2022-11-16	10.760	10.890	10.680	10.710	9.842	12,279,184
2022-11-15	10.690	10.830	10.670	10.810	9.934	19,336,614
2022-11-14	10.370	10.900	10.340	10.780	9.907	34,915,825
2022-11-11	10.380	10.450	10.240	10.370	9.530	25,523,428
2022-11-10	10.180	10.230	10.090	10.220	9.392	11,508,579
2022-11-09	10.290	10.420	10.190	10.220	9.392	17,175,728
2022-11-08	10.410	10.430	10.230	10.310	9.475	15,906,322
2022-11-07	10.410	10.520	10.330	10.420	9.576	20,882,099
2022-11-04	10.140	10.500	10.140	10.420	9.576	22,661,097
2022-11-03	10.270	10.270	10.120	10.170	9.346	19,498,299
2022-11-02	10.330	10.370	10.050	10.370	9.530	28,896,754

← NewerPage 16 of 21 · 1,213 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.