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
2022-05-06	12.110	12.530	12.090	12.360	11.173	14,273,795
2022-05-05	12.400	12.550	12.270	12.430	11.236	18,492,302
2022-04-29	11.830	12.440	11.740	12.320	11.137	25,478,514
2022-04-28	11.760	11.980	11.630	11.870	10.730	15,026,442
2022-04-27	11.250	11.790	11.210	11.740	10.612	15,694,572
2022-04-26	11.200	11.590	11.050	11.310	10.224	14,871,373
2022-04-25	11.790	11.790	11.200	11.200	10.124	16,993,852
2022-04-22	11.800	12.050	11.600	11.920	10.775	13,412,486
2022-04-21	12.080	12.100	11.760	11.830	10.694	15,972,946
2022-04-20	12.500	12.500	12.050	12.080	10.920	13,862,607
2022-04-19	12.220	12.530	12.170	12.430	11.236	15,758,222
2022-04-18	11.910	12.310	11.800	12.220	11.046	14,493,005
2022-04-15	12.310	12.310	11.950	11.990	10.838	14,676,628
2022-04-14	12.050	12.360	12.050	12.320	11.137	15,029,483
2022-04-13	12.220	12.350	12.100	12.130	10.965	12,476,082
2022-04-12	11.980	12.260	11.910	12.230	11.055	19,446,232
2022-04-11	12.030	12.210	11.930	11.990	10.838	23,264,294
2022-04-08	11.880	12.130	11.870	12.060	10.902	14,336,367
2022-04-07	12.020	12.180	11.900	11.920	10.775	21,831,889
2022-04-06	11.570	12.030	11.510	11.990	10.838	24,073,452
2022-04-01	11.310	11.560	11.260	11.560	10.450	10,662,768
2022-03-31	11.540	11.570	11.330	11.400	10.305	7,410,499
2022-03-30	11.180	11.590	11.170	11.540	10.432	11,305,705
2022-03-29	11.150	11.270	11.090	11.180	10.106	6,941,996
2022-03-28	11.300	11.310	11.060	11.170	10.097	12,755,385
2022-03-25	11.310	11.500	11.290	11.300	10.215	8,544,518
2022-03-24	11.460	11.490	11.340	11.370	10.278	7,060,644
2022-03-23	11.550	11.560	11.370	11.450	10.350	7,990,459
2022-03-22	11.550	11.700	11.460	11.520	10.413	9,696,490
2022-03-21	11.320	11.640	11.230	11.500	10.395	17,099,946
2022-03-18	11.190	11.340	11.120	11.310	10.224	8,982,938
2022-03-17	11.000	11.350	11.000	11.200	10.124	15,648,706
2022-03-16	11.000	11.070	10.400	10.970	9.916	23,415,312
2022-03-15	11.510	11.510	10.710	10.760	9.726	26,232,783
2022-03-14	11.770	12.030	11.550	11.550	10.441	17,130,268
2022-03-11	11.850	11.970	11.690	11.900	10.757	14,963,779
2022-03-10	12.120	12.320	11.980	11.980	10.829	24,539,998
2022-03-09	11.900	12.050	11.310	12.000	10.847	35,165,634
2022-03-08	12.330	12.370	11.830	11.860	10.721	34,160,793
2022-03-07	12.550	12.590	12.290	12.330	11.146	25,991,819
2022-03-04	12.450	12.650	12.350	12.580	11.372	29,035,956
2022-03-03	12.190	12.740	12.170	12.580	11.372	51,492,556
2022-03-02	11.980	12.150	11.880	12.120	10.956	15,532,222
2022-03-01	12.200	12.320	11.950	12.040	10.883	17,368,951
2022-02-28	12.300	12.480	12.060	12.250	11.073	32,170,926
2022-02-25	12.020	12.150	11.950	12.070	10.911	19,671,877
2022-02-24	12.190	12.270	11.780	11.910	10.766	26,690,063
2022-02-23	12.210	12.280	12.050	12.120	10.956	22,066,623
2022-02-22	11.990	12.280	11.950	12.150	10.983	39,869,673
2022-02-21	11.600	12.140	11.540	12.040	10.883	44,777,544
2022-02-18	11.430	11.680	11.420	11.600	10.486	9,843,407
2022-02-17	11.650	11.660	11.500	11.510	10.404	11,071,631
2022-02-16	11.720	11.770	11.640	11.660	10.540	10,218,100
2022-02-15	11.520	11.740	11.370	11.710	10.585	17,718,597
2022-02-14	11.640	11.710	11.520	11.570	10.459	10,375,987
2022-02-11	11.500	11.870	11.500	11.670	10.549	20,669,505
2022-02-10	11.460	11.640	11.380	11.580	10.468	15,784,916
2022-02-09	11.220	11.500	11.220	11.460	10.359	16,422,542
2022-02-08	11.300	11.370	11.060	11.330	10.242	14,965,263
2022-02-07	11.190	11.350	11.190	11.300	10.215	10,965,762

← NewerPage 19 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.