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
2022-11-01	10.480	10.540	9.940	10.370	9.530	42,379,718
2022-10-31	11.600	11.600	10.490	10.490	9.640	51,502,160
2022-10-28	11.900	11.900	11.450	11.660	10.715	19,345,398
2022-10-27	11.690	12.020	11.630	11.950	10.982	17,568,609
2022-10-26	11.490	11.690	11.490	11.630	10.688	9,630,346
2022-10-25	11.470	11.590	11.370	11.500	10.568	8,738,464
2022-10-24	11.750	11.880	11.460	11.560	10.623	12,620,269
2022-10-21	11.730	11.860	11.650	11.700	10.752	7,188,072
2022-10-20	11.740	11.840	11.620	11.730	10.780	9,537,344
2022-10-19	11.950	11.980	11.780	11.780	10.826	6,896,105
2022-10-18	12.000	12.090	11.900	11.940	10.973	6,939,482
2022-10-17	11.850	12.220	11.850	12.000	11.028	11,549,358
2022-10-14	11.720	11.940	11.700	11.890	10.927	10,951,947
2022-10-13	11.630	11.720	11.510	11.690	10.743	9,239,684
2022-10-12	11.620	11.720	11.440	11.720	10.770	10,089,635
2022-10-11	11.510	11.700	11.460	11.630	10.688	9,113,743
2022-10-10	11.450	11.730	11.390	11.510	10.578	11,455,510
2022-09-30	11.470	11.560	11.380	11.450	10.522	8,085,871
2022-09-29	11.560	11.700	11.350	11.450	10.522	7,984,320
2022-09-28	11.740	11.750	11.510	11.520	10.587	11,420,743
2022-09-27	11.400	11.750	11.360	11.730	10.780	10,991,574
2022-09-26	11.400	11.620	11.330	11.400	10.476	14,732,676
2022-09-23	11.520	11.650	11.320	11.460	10.532	15,986,855
2022-09-22	11.750	11.760	11.480	11.520	10.587	13,926,798
2022-09-21	11.790	11.900	11.620	11.810	10.853	10,172,959
2022-09-20	11.980	11.980	11.750	11.760	10.807	10,266,776
2022-09-19	11.980	12.030	11.700	11.910	10.945	13,429,300
2022-09-16	12.180	12.230	11.960	11.970	11.000	15,165,573
2022-09-15	12.260	12.370	12.100	12.190	11.202	22,577,700
2022-09-14	12.100	12.310	12.060	12.220	11.230	21,176,709
2022-09-13	12.170	12.230	12.050	12.210	11.221	22,346,526
2022-09-09	11.980	12.170	11.910	12.140	11.156	15,344,800
2022-09-08	12.060	12.100	11.950	12.000	11.028	7,470,775
2022-09-07	12.010	12.190	11.940	12.070	11.092	13,057,845
2022-09-06	12.040	12.120	12.000	12.050	11.074	11,545,448
2022-09-05	11.880	12.110	11.830	12.040	11.065	14,734,359
2022-09-02	12.010	12.130	11.800	11.900	10.936	18,229,573
2022-09-01	12.080	12.220	11.940	12.040	11.065	16,284,951
2022-08-31	12.100	12.200	11.940	11.990	11.019	21,295,872
2022-08-30	12.100	12.270	12.020	12.180	11.193	34,804,022
2022-08-29	11.860	12.140	11.680	12.020	11.046	36,018,345
2022-08-26	11.390	11.840	11.340	11.650	10.706	19,435,160
2022-08-25	11.520	11.520	11.210	11.330	10.412	14,782,537
2022-08-24	11.530	11.630	11.430	11.500	10.568	7,963,267
2022-08-23	11.580	11.600	11.410	11.500	10.568	8,591,175
2022-08-22	11.410	11.620	11.400	11.600	10.660	7,729,377
2022-08-19	11.480	11.540	11.380	11.420	10.495	9,069,751
2022-08-18	11.650	11.700	11.450	11.480	10.550	11,766,400
2022-08-17	11.690	11.760	11.630	11.710	10.761	6,042,924
2022-08-16	11.800	11.830	11.640	11.710	10.761	8,177,235
2022-08-15	11.890	11.920	11.720	11.790	10.835	9,389,174
2022-08-12	11.610	11.950	11.600	11.910	10.945	14,645,066
2022-08-11	11.500	11.690	11.480	11.660	10.715	12,128,103
2022-08-10	11.500	11.530	11.340	11.420	10.495	8,372,505
2022-08-09	11.550	11.640	11.480	11.520	10.587	6,786,118
2022-08-08	11.550	11.620	11.470	11.520	10.587	6,800,598
2022-08-05	11.410	11.610	11.290	11.570	10.633	11,092,003
2022-08-04	11.440	11.610	11.320	11.410	10.486	8,686,217
2022-08-03	11.420	11.620	11.350	11.360	10.440	9,592,898
2022-08-02	11.400	11.500	11.220	11.440	10.513	12,909,592

← NewerPage 17 of 21 · 1,216 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.