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
2026-04-20	14.190	14.240	14.050	14.100	13.876	15,823,690
2026-04-17	14.500	14.530	14.140	14.180	13.955	21,778,484
2026-04-16	14.600	14.750	14.440	14.520	14.289	19,994,640
2026-04-15	14.650	14.880	14.510	14.560	14.329	15,629,192
2026-04-14	14.690	14.750	14.330	14.550	14.319	18,778,828
2026-04-13	15.010	15.020	14.500	14.520	14.289	25,694,581
2026-04-10	15.350	15.430	15.100	15.180	14.939	16,805,737
2026-04-09	15.330	15.420	15.150	15.200	14.958	14,197,125
2026-04-08	15.250	15.520	15.200	15.450	15.204	17,767,574
2026-04-07	15.050	15.130	14.900	14.950	14.712	9,801,330
2026-04-03	15.170	15.180	14.910	15.000	14.762	8,709,600
2026-04-02	15.070	15.240	14.980	15.140	14.899	12,152,994
2026-04-01	15.020	15.200	14.910	15.120	14.880	13,317,238
2026-03-31	15.080	15.280	14.730	14.830	14.594	15,540,426
2026-03-30	14.810	15.230	14.800	15.040	14.801	13,861,248
2026-03-27	14.500	15.080	14.450	15.010	14.771	20,017,601
2026-03-26	14.870	15.130	14.540	14.700	14.466	25,767,632
2026-03-25	14.730	14.950	14.680	14.930	14.693	16,484,506
2026-03-24	14.690	14.730	14.450	14.690	14.457	18,524,509
2026-03-23	15.000	15.040	14.370	14.480	14.250	30,889,357
2026-03-20	15.390	15.550	15.200	15.220	14.978	19,041,525
2026-03-19	15.730	15.790	15.320	15.400	15.155	19,943,787
2026-03-18	16.060	16.120	15.630	15.840	15.588	19,920,016
2026-03-17	16.430	16.520	16.030	16.030	15.775	15,986,120
2026-03-16	16.280	16.680	16.200	16.480	16.218	25,658,261
2026-03-13	16.730	16.730	16.250	16.300	16.041	19,127,600
2026-03-12	16.770	16.910	16.560	16.650	16.385	16,124,402
2026-03-11	16.850	16.900	16.640	16.810	16.543	18,978,183
2026-03-10	16.600	16.940	16.550	16.820	16.553	20,452,988
2026-03-09	16.620	16.770	16.080	16.560	16.297	30,975,997
2026-03-06	16.480	17.010	16.380	16.850	16.582	20,729,180
2026-03-05	16.790	16.810	16.450	16.520	16.257	22,549,663
2026-03-04	16.760	16.950	16.500	16.530	16.267	25,812,901
2026-03-03	17.180	17.440	16.800	16.950	16.681	35,310,212
2026-03-02	16.910	17.510	16.810	17.240	16.966	34,157,307
2026-02-27	17.200	17.410	17.000	17.260	16.986	22,017,869
2026-02-26	17.350	17.680	17.070	17.420	17.143	35,752,600
2026-02-25	17.140	17.620	17.100	17.220	16.946	27,633,193
2026-02-24	16.910	17.330	16.780	17.110	16.838	23,465,093
2026-02-13	16.950	17.100	16.720	16.790	16.523	21,011,496
2026-02-12	17.080	17.380	16.910	17.030	16.759	22,692,304
2026-02-11	16.750	17.380	16.660	16.940	16.671	23,461,000
2026-02-10	16.740	16.830	16.510	16.690	16.425	15,972,649
2026-02-09	16.510	16.700	16.280	16.660	16.395	23,482,441
2026-02-06	16.070	16.620	15.890	16.400	16.139	19,645,160
2026-02-05	16.300	16.640	16.120	16.230	15.972	18,630,850
2026-02-04	16.120	16.450	15.930	16.250	15.992	26,329,100
2026-02-03	15.790	16.230	15.790	15.960	15.706	29,669,711
2026-02-02	16.650	16.650	15.550	15.690	15.441	40,671,494
2026-01-30	16.700	17.040	16.330	16.820	16.553	29,561,953
2026-01-29	17.070	17.530	16.730	16.840	16.572	41,288,067
2026-01-28	16.430	16.900	16.200	16.810	16.543	35,652,629
2026-01-27	16.310	16.790	16.240	16.370	16.110	29,731,727
2026-01-26	16.130	16.450	16.080	16.280	16.021	34,247,913
2026-01-23	16.130	16.270	16.050	16.160	15.903	21,652,622
2026-01-22	15.800	16.360	15.630	16.150	15.893	34,172,114
2026-01-21	15.800	15.880	15.580	15.800	15.549	19,000,036
2026-01-20	15.450	15.870	15.410	15.810	15.559	26,744,706
2026-01-19	15.160	15.590	15.110	15.440	15.195	22,599,547
2026-01-16	15.460	15.500	15.120	15.170	14.929	24,094,051

← NewerPage 3 of 21 · 1,213 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.