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
2022-08-01	11.700	11.720	11.210	11.500	10.568	23,464,312
2022-07-29	11.870	11.910	11.720	11.740	10.789	10,506,838
2022-07-28	11.960	12.020	11.860	11.890	10.927	8,431,122
2022-07-27	11.900	12.020	11.890	11.930	10.963	10,089,004
2022-07-26	11.910	11.950	11.790	11.910	10.945	6,806,453
2022-07-25	11.850	11.950	11.810	11.900	10.936	8,939,035
2022-07-22	11.830	11.990	11.780	11.850	10.890	10,145,117
2022-07-21	11.950	11.960	11.780	11.820	10.862	13,617,440
2022-07-20	12.010	12.120	11.900	11.950	10.982	12,302,326
2022-07-19	12.110	12.170	11.970	12.030	11.055	9,062,632
2022-07-18	11.900	12.280	11.870	12.080	11.101	11,197,751
2022-07-15	12.150	12.220	11.910	11.930	10.963	9,163,701
2022-07-14	12.360	12.360	12.080	12.150	11.166	14,386,411
2022-07-13	12.290	12.480	12.180	12.390	11.386	17,475,742
2022-07-12	12.180	12.370	12.080	12.320	11.322	27,908,739
2022-07-11	11.900	12.250	11.820	12.140	11.156	29,326,508
2022-07-08	11.800	12.040	11.720	11.920	10.954	15,331,194
2022-07-07	11.800	11.900	11.750	11.760	10.807	11,583,986
2022-07-06	12.100	12.100	11.720	11.780	10.826	21,120,408
2022-07-05	12.400	12.400	12.120	12.220	11.046	22,554,956
2022-07-04	11.990	12.420	11.840	12.400	11.209	32,212,984
2022-07-01	12.270	12.300	12.000	12.030	10.874	20,315,999
2022-06-30	11.880	12.350	11.880	12.310	11.128	34,043,225
2022-06-29	12.110	12.150	11.850	11.870	10.730	23,966,362
2022-06-28	12.100	12.190	12.020	12.180	11.010	20,854,740
2022-06-27	12.000	12.140	11.970	12.030	10.874	16,922,610
2022-06-24	12.080	12.160	11.950	12.000	10.847	19,958,047
2022-06-23	11.880	12.030	11.750	12.020	10.865	14,581,218
2022-06-22	12.050	12.110	11.800	11.820	10.685	16,398,909
2022-06-21	11.990	12.190	11.920	12.040	10.883	16,200,422
2022-06-20	12.080	12.110	11.970	12.030	10.874	18,296,563
2022-06-17	12.110	12.220	11.950	12.100	10.938	22,463,555
2022-06-16	11.810	12.510	11.800	12.180	11.010	43,202,076
2022-06-15	11.850	12.070	11.670	11.700	10.576	25,631,665
2022-06-14	11.590	11.810	11.390	11.810	10.676	17,736,389
2022-06-13	12.040	12.180	11.630	11.720	10.594	22,237,425
2022-06-10	12.050	12.160	12.000	12.120	10.956	11,766,378
2022-06-09	12.150	12.250	12.060	12.130	10.965	10,549,597
2022-06-08	12.320	12.340	12.040	12.230	11.055	12,846,155
2022-06-07	12.160	12.360	12.050	12.310	11.128	17,471,387
2022-06-06	12.120	12.220	12.030	12.160	10.992	14,228,023
2022-06-02	12.120	12.160	11.880	12.160	10.992	11,988,340
2022-06-01	12.120	12.300	12.010	12.100	10.938	11,750,926
2022-05-31	11.900	12.180	11.870	12.120	10.956	14,262,013
2022-05-30	12.030	12.050	11.900	11.980	10.829	8,365,178
2022-05-27	12.130	12.160	11.850	12.040	10.883	20,596,535
2022-05-26	11.890	12.150	11.820	12.110	10.947	14,036,437
2022-05-25	11.970	12.050	11.810	11.880	10.739	14,986,445
2022-05-24	12.400	12.400	11.910	11.950	10.802	29,781,924
2022-05-23	12.600	12.600	12.250	12.380	11.191	23,542,377
2022-05-20	12.610	12.750	12.510	12.570	11.363	11,402,231
2022-05-19	12.470	12.690	12.360	12.580	11.372	13,222,609
2022-05-18	12.860	12.870	12.630	12.630	11.417	13,916,002
2022-05-17	12.610	13.000	12.260	12.900	11.661	26,184,027
2022-05-16	12.950	12.970	12.530	12.610	11.399	17,199,521
2022-05-13	12.850	12.980	12.680	12.880	11.643	17,227,291
2022-05-12	12.610	12.930	12.570	12.880	11.643	19,246,457
2022-05-11	12.760	13.090	12.410	12.780	11.552	36,600,243
2022-05-10	13.030	13.100	12.700	12.830	11.598	35,673,607
2022-05-09	12.550	13.150	12.540	12.960	11.715	40,603,454

← NewerPage 18 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.