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
2026-01-15	15.400	15.680	15.330	15.390	15.145	20,066,466
2026-01-14	15.460	15.650	15.310	15.390	15.145	34,704,642
2026-01-13	15.600	15.720	15.460	15.500	15.254	22,404,070
2026-01-12	15.600	15.700	15.450	15.660	15.411	28,598,217
2026-01-09	15.980	16.050	15.500	15.700	15.450	30,126,591
2026-01-08	15.940	16.120	15.740	15.920	15.667	22,738,043
2026-01-07	15.870	16.120	15.750	16.000	15.746	31,691,403
2026-01-06	15.490	15.960	15.490	15.900	15.647	31,503,698
2026-01-05	15.700	15.880	15.440	15.490	15.244	28,103,192
2025-12-31	15.700	15.770	15.480	15.750	15.500	23,323,989
2025-12-30	15.700	15.760	15.430	15.650	15.401	29,336,499
2025-12-29	15.560	15.970	15.230	15.760	15.509	48,998,188
2025-12-26	15.890	16.000	15.510	15.660	15.411	36,110,180
2025-12-25	15.550	16.130	15.100	15.940	15.687	77,181,994
2025-12-24	15.110	15.550	14.980	15.520	15.273	25,882,198
2025-12-23	14.940	15.100	14.920	15.040	14.801	13,848,366
2025-12-22	15.260	15.370	14.930	14.960	14.722	26,826,700
2025-12-19	15.120	15.400	15.010	15.190	14.949	18,261,768
2025-12-18	15.130	15.300	15.100	15.120	14.880	16,128,668
2025-12-17	15.070	15.290	14.920	15.190	14.949	25,348,319
2025-12-16	15.020	15.150	14.810	15.090	14.850	13,899,869
2025-12-15	14.870	15.180	14.870	15.080	14.840	12,851,807
2025-12-12	15.040	15.100	14.720	14.850	14.614	14,280,338
2025-12-11	14.990	15.390	14.940	15.050	14.811	19,064,496
2025-12-10	14.680	14.920	14.640	14.850	14.614	9,572,413
2025-12-09	15.090	15.160	14.700	14.750	14.417	15,200,288
2025-12-08	15.320	15.320	14.940	15.080	14.740	15,353,508
2025-12-05	15.430	15.490	15.160	15.350	15.004	16,105,970
2025-12-04	15.310	15.500	15.250	15.450	15.101	14,564,996
2025-12-03	15.080	15.430	14.960	15.360	15.013	25,027,348
2025-12-02	15.030	15.260	14.980	15.030	14.691	13,035,249
2025-12-01	14.930	15.130	14.860	15.100	14.759	17,357,745
2025-11-28	14.940	15.050	14.770	14.960	14.622	15,176,584
2025-11-27	14.660	15.100	14.620	15.030	14.691	25,393,676
2025-11-26	14.510	14.760	14.460	14.470	14.143	11,088,297
2025-11-25	14.650	14.680	14.430	14.470	14.143	14,929,509
2025-11-24	14.680	14.830	14.500	14.500	14.173	16,962,749
2025-11-21	14.670	14.780	14.460	14.620	14.290	15,199,440
2025-11-20	14.750	14.810	14.650	14.750	14.417	10,595,900
2025-11-19	14.840	15.030	14.630	14.740	14.407	13,520,409
2025-11-18	14.980	15.060	14.780	14.850	14.515	10,733,398
2025-11-17	15.200	15.240	14.920	15.000	14.661	15,726,458
2025-11-14	15.440	15.590	15.120	15.130	14.789	17,056,889
2025-11-13	15.390	15.520	15.240	15.500	15.150	19,785,868
2025-11-12	15.270	15.530	15.220	15.420	15.072	21,545,715
2025-11-11	15.140	15.400	15.060	15.310	14.965	17,846,588
2025-11-10	14.700	15.400	14.650	15.260	14.916	37,726,160
2025-11-07	14.400	14.760	14.380	14.710	14.378	20,145,848
2025-11-06	14.300	14.500	14.250	14.390	14.065	14,697,660
2025-11-05	14.110	14.390	14.040	14.350	14.026	15,891,774
2025-11-04	14.270	14.320	14.120	14.200	13.880	14,216,395
2025-11-03	14.450	14.540	14.200	14.280	13.958	13,981,245
2025-10-31	14.110	14.300	14.060	14.220	13.899	11,878,620
2025-10-30	14.230	14.310	14.090	14.110	13.792	14,060,784
2025-10-29	14.210	14.270	14.120	14.240	13.919	11,903,100
2025-10-28	14.430	14.460	14.100	14.170	13.850	20,706,767
2025-10-27	14.450	14.620	14.360	14.460	14.134	22,194,694
2025-10-24	14.480	14.520	14.340	14.420	14.095	10,586,018
2025-10-23	14.310	14.520	14.280	14.500	14.173	9,897,300
2025-10-22	14.380	14.450	14.230	14.340	14.016	9,270,202

← NewerPage 4 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.