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
2022-01-28	11.110	11.170	11.030	11.120	10.052	12,582,104
2022-01-27	11.040	11.180	10.980	11.010	9.952	18,696,646
2022-01-26	11.210	11.370	11.190	11.300	10.215	14,111,215
2022-01-25	11.720	11.770	11.210	11.220	10.142	31,261,644
2022-01-24	12.000	12.020	11.710	11.780	10.648	17,183,698
2022-01-21	11.970	12.010	11.860	12.000	10.847	24,056,161
2022-01-20	11.800	12.030	11.770	11.980	10.829	32,899,286
2022-01-19	11.600	11.810	11.580	11.780	10.648	18,157,694
2022-01-18	11.660	11.730	11.530	11.640	10.522	14,874,963
2022-01-17	11.590	11.690	11.550	11.610	10.495	12,597,939
2022-01-14	11.840	11.840	11.560	11.590	10.477	25,187,627
2022-01-13	11.870	12.130	11.850	11.880	10.739	24,370,093
2022-01-12	11.800	11.950	11.720	11.900	10.757	27,026,048
2022-01-11	12.030	12.050	11.790	11.830	10.694	25,459,976
2022-01-10	11.930	12.240	11.860	12.030	10.874	28,212,198
2022-01-07	11.900	12.060	11.850	11.910	10.766	37,929,230
2022-01-06	11.630	11.960	11.590	11.890	10.748	36,358,071
2022-01-05	11.640	11.900	11.600	11.650	10.531	34,381,944
2022-01-04	11.500	11.740	11.500	11.670	10.549	23,288,564
2021-12-31	11.370	11.530	11.360	11.490	10.386	20,925,634
2021-12-30	11.330	11.390	11.310	11.340	10.251	13,741,863
2021-12-29	11.420	11.420	11.310	11.320	10.233	13,030,723
2021-12-28	11.230	11.440	11.220	11.410	10.314	16,143,763
2021-12-27	11.300	11.320	11.210	11.250	10.169	14,592,375
2021-12-24	11.360	11.370	11.220	11.290	10.206	15,427,548
2021-12-23	11.330	11.380	11.310	11.370	10.278	12,935,406
2021-12-22	11.400	11.470	11.300	11.340	10.251	15,442,999
2021-12-21	11.300	11.370	11.260	11.360	10.269	11,956,007
2021-12-20	11.520	11.550	11.260	11.290	10.206	27,813,499
2021-12-17	11.630	11.680	11.530	11.610	10.495	16,594,496
2021-12-16	11.650	11.750	11.580	11.660	10.540	19,066,974
2021-12-15	11.600	11.710	11.540	11.640	10.522	20,600,275
2021-12-14	11.610	11.610	11.500	11.550	10.441	16,789,690
2021-12-13	11.550	11.740	11.490	11.650	10.531	25,789,496
2021-12-10	11.650	11.660	11.490	11.550	10.441	25,825,250
2021-12-09	11.600	11.850	11.590	11.720	10.594	31,647,947
2021-12-08	11.700	11.760	11.550	11.640	10.522	20,592,392
2021-12-07	11.510	11.610	11.350	11.590	10.477	27,880,005
2021-12-06	11.560	11.710	11.460	11.470	10.368	24,556,014
2021-12-03	11.710	11.720	11.480	11.640	10.522	27,900,067
2021-12-02	11.990	12.140	11.750	11.780	10.648	37,285,667
2021-12-01	11.480	11.960	11.460	11.930	10.784	53,985,958
2021-11-30	11.320	11.590	11.320	11.480	10.377	26,170,201
2021-11-29	11.330	11.390	11.220	11.290	10.206	23,199,315
2021-11-26	11.430	11.620	11.420	11.490	10.386	21,417,176
2021-11-25	11.400	11.530	11.370	11.410	10.314	16,851,961
2021-11-24	11.650	11.660	11.320	11.440	10.341	38,366,778
2021-11-23	11.660	11.830	11.610	11.640	10.522	28,373,481
2021-11-22	11.950	12.010	11.640	11.730	10.603	33,345,644
2021-11-19	11.870	12.030	11.790	11.950	10.802	19,957,836
2021-11-18	12.000	12.090	11.760	11.870	10.730	26,055,354
2021-11-17	12.110	12.210	11.970	12.000	10.847	20,928,227
2021-11-16	12.340	12.400	12.120	12.180	11.010	23,728,659
2021-11-15	12.070	12.390	11.950	12.360	11.173	28,322,761
2021-11-12	12.060	12.190	11.920	12.080	10.920	23,747,192
2021-11-11	11.970	12.070	11.860	12.000	10.847	22,880,801
2021-11-10	12.200	12.250	11.950	12.000	10.847	35,225,155
2021-11-09	12.250	12.580	12.250	12.300	11.119	36,049,355
2021-11-08	11.950	12.450	11.830	12.430	11.236	59,438,069
2021-11-05	11.580	12.180	11.520	11.950	10.802	55,639,932

← NewerPage 20 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.