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
2026-07-16	13.890	14.000	13.490	13.620	13.620	21,896,936
2026-07-15	13.480	13.970	13.360	13.950	13.950	27,362,244
2026-07-14	13.210	13.670	13.170	13.540	13.540	26,677,609
2026-07-13	13.100	13.350	12.890	13.230	13.230	29,388,486
2026-07-10	12.910	13.190	12.760	13.100	13.100	22,133,721
2026-07-09	12.650	13.010	12.530	12.890	12.890	26,527,070
2026-07-08	12.870	13.080	12.600	12.720	12.720	18,740,660
2026-07-07	12.800	13.000	12.680	12.860	12.860	20,699,191
2026-07-06	12.400	12.980	12.380	12.850	12.850	30,723,992
2026-07-03	12.580	13.090	12.540	12.580	12.380	27,936,397
2026-07-02	12.390	12.790	12.240	12.580	12.380	31,354,616
2026-07-01	12.490	12.630	12.250	12.400	12.203	20,332,813
2026-06-30	12.440	12.550	12.090	12.490	12.291	23,575,472
2026-06-29	12.140	12.540	11.900	12.390	12.193	36,944,858
2026-06-26	11.980	12.360	11.900	12.140	11.947	30,295,919
2026-06-25	12.220	12.340	11.810	12.020	11.829	28,988,600
2026-06-24	12.440	12.510	12.020	12.220	12.026	25,124,596
2026-06-23	12.570	12.800	12.380	12.390	12.193	21,591,040
2026-06-22	12.410	12.750	12.220	12.750	12.547	26,549,088
2026-06-18	12.860	12.880	12.290	12.530	12.331	33,587,292
2026-06-17	13.200	13.240	12.850	12.920	12.715	25,723,426
2026-06-16	13.570	13.600	13.160	13.240	13.030	21,183,020
2026-06-15	13.810	14.080	13.500	13.580	13.364	24,571,708
2026-06-12	13.400	13.820	13.130	13.760	13.541	24,931,375
2026-06-11	13.500	13.600	13.110	13.360	13.148	19,981,053
2026-06-10	13.610	13.830	13.490	13.650	13.433	20,785,742
2026-06-09	13.440	13.670	13.300	13.620	13.404	28,501,929
2026-06-08	13.060	13.300	12.730	12.990	12.784	20,419,029
2026-06-05	13.170	13.400	13.100	13.180	12.971	14,530,728
2026-06-04	13.370	13.480	13.010	13.180	12.971	18,679,032
2026-06-03	13.720	13.760	13.180	13.380	13.167	22,075,021
2026-06-02	13.950	14.100	13.660	13.720	13.502	13,107,211
2026-06-01	13.770	13.990	13.500	13.950	13.728	18,736,413
2026-05-29	13.700	14.070	13.560	13.810	13.590	22,784,636
2026-05-28	13.840	14.140	13.590	13.750	13.531	23,098,926
2026-05-27	13.590	13.970	13.490	13.840	13.620	33,919,201
2026-05-26	13.200	13.580	13.130	13.530	13.315	24,285,393
2026-05-25	13.070	13.600	13.020	13.180	12.971	25,199,279
2026-05-22	13.030	13.090	12.880	13.060	12.852	17,393,360
2026-05-21	13.340	13.510	12.940	12.980	12.774	24,597,350
2026-05-20	13.480	13.480	13.130	13.340	13.128	15,869,800
2026-05-19	13.300	13.580	13.220	13.480	13.266	18,572,568
2026-05-18	13.610	13.680	13.160	13.260	13.049	37,421,587
2026-05-15	13.950	14.060	13.640	13.690	13.472	24,363,752
2026-05-14	14.150	14.200	13.940	13.960	13.738	14,614,600
2026-05-13	14.110	14.260	13.910	14.130	13.905	23,829,300
2026-05-12	14.630	14.680	14.070	14.160	13.935	34,395,751
2026-05-11	14.790	14.860	14.550	14.620	14.388	25,248,014
2026-05-08	14.690	14.970	14.440	14.770	14.535	21,641,545
2026-05-07	14.840	14.840	14.570	14.680	14.447	18,986,669
2026-05-06	14.650	14.950	14.600	14.790	14.555	21,087,041
2026-04-30	15.000	15.100	14.670	14.710	14.476	13,197,386
2026-04-29	14.440	15.170	14.440	15.110	14.870	33,794,994
2026-04-28	14.370	14.510	14.260	14.370	14.142	14,971,183
2026-04-27	14.480	14.560	14.390	14.410	14.181	9,572,440
2026-04-24	14.510	14.610	14.290	14.560	14.329	18,256,680
2026-04-23	14.540	14.830	14.500	14.580	14.348	16,455,434
2026-04-22	14.500	14.680	14.380	14.560	14.329	15,903,400
2026-04-21	14.130	14.530	14.080	14.500	14.270	21,262,791
2026-04-20	14.190	14.240	14.050	14.100	13.876	15,823,690

← NewerPage 2 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.