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
2025-10-21	14.440	14.470	14.330	14.390	14.065	8,871,718
2025-10-20	14.320	14.490	14.210	14.370	14.046	15,571,965
2025-10-17	14.100	14.380	14.060	14.230	13.909	16,064,954
2025-10-16	14.460	14.500	14.080	14.150	13.831	21,390,451
2025-10-15	14.250	14.560	14.200	14.460	14.134	20,756,236
2025-10-14	14.290	14.500	14.030	14.240	13.919	23,743,830
2025-10-13	14.080	14.400	13.910	14.270	13.948	23,710,316
2025-10-10	14.160	14.470	14.110	14.330	14.007	18,930,668
2025-10-09	14.260	14.360	14.030	14.220	13.899	19,204,744
2025-09-30	14.270	14.330	14.060	14.290	13.968	15,731,777
2025-09-29	14.470	14.540	14.150	14.280	13.958	20,588,001
2025-09-26	14.150	14.620	14.070	14.540	14.212	20,154,808
2025-09-25	14.340	14.400	14.000	14.160	13.840	24,022,661
2025-09-24	14.390	14.420	14.140	14.410	14.085	13,014,603
2025-09-23	14.400	14.490	14.100	14.390	14.065	14,065,099
2025-09-22	14.610	14.670	14.280	14.400	14.075	22,041,087
2025-09-19	14.590	14.790	14.450	14.680	14.349	13,510,604
2025-09-18	15.130	15.130	14.470	14.590	14.261	28,209,252
2025-09-17	14.990	15.300	14.940	15.130	14.789	12,842,023
2025-09-16	15.050	15.140	14.770	14.980	14.642	13,874,186
2025-09-15	15.060	15.170	14.960	15.050	14.710	15,852,312
2025-09-12	15.470	15.520	15.020	15.110	14.769	19,442,321
2025-09-11	15.310	15.550	15.100	15.500	15.150	28,324,958
2025-09-10	15.400	15.470	15.160	15.290	14.945	13,872,292
2025-09-09	15.360	15.580	15.240	15.500	15.150	17,737,899
2025-09-08	14.940	15.430	14.920	15.370	15.023	21,795,756
2025-09-05	14.850	14.940	14.690	14.940	14.603	20,526,446
2025-09-04	14.960	15.080	14.580	14.820	14.486	19,313,505
2025-09-03	15.010	15.100	14.760	14.820	14.486	16,230,571
2025-09-02	15.180	15.180	14.890	15.000	14.661	18,693,913
2025-09-01	15.340	15.480	15.080	15.170	14.828	24,689,228
2025-08-29	15.000	15.550	14.890	15.360	15.013	38,037,047
2025-08-28	14.750	15.170	14.690	14.900	14.564	48,397,080
2025-08-27	15.110	15.110	14.580	14.600	14.271	22,740,801
2025-08-26	14.800	15.140	14.660	15.050	14.710	32,887,100
2025-08-25	14.680	14.830	14.600	14.760	14.427	18,186,592
2025-08-22	14.560	14.660	14.490	14.650	14.319	14,780,306
2025-08-21	14.640	14.670	14.470	14.560	14.231	18,394,965
2025-08-20	14.580	14.670	14.500	14.620	14.290	15,161,118
2025-08-19	14.610	14.760	14.430	14.580	14.251	16,198,017
2025-08-18	14.680	14.740	14.470	14.620	14.290	20,339,852
2025-08-15	14.550	14.670	14.510	14.630	14.300	10,048,940
2025-08-14	14.680	14.800	14.500	14.620	14.290	22,727,733
2025-08-13	14.840	15.030	14.580	14.680	14.349	21,189,370
2025-08-12	14.540	14.980	14.480	14.880	14.544	25,784,100
2025-08-11	14.750	14.760	14.450	14.530	14.202	14,801,099
2025-08-08	14.490	14.720	14.410	14.690	14.358	16,556,700
2025-08-07	14.400	14.610	14.280	14.470	14.143	15,339,964
2025-08-06	14.280	14.580	14.170	14.400	14.075	19,535,257
2025-08-05	14.050	14.280	14.020	14.240	13.919	14,866,952
2025-08-04	14.060	14.150	13.870	14.010	13.694	18,158,125
2025-08-01	13.900	14.180	13.890	14.110	13.792	17,267,702
2025-07-31	14.320	14.320	13.800	13.930	13.616	22,790,177
2025-07-30	14.260	14.450	14.200	14.330	14.007	12,887,610
2025-07-29	14.290	14.330	14.010	14.220	13.899	15,150,541
2025-07-28	14.410	14.450	14.140	14.200	13.880	19,969,659
2025-07-25	14.410	14.760	14.400	14.450	14.124	17,988,607
2025-07-24	14.230	14.450	14.120	14.390	14.065	18,994,864
2025-07-23	14.710	14.850	14.170	14.230	13.909	34,029,017
2025-07-22	13.990	14.700	13.980	14.690	14.358	40,025,786

← NewerPage 5 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.