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
2025-07-21	13.580	14.100	13.580	14.010	13.694	34,955,032
2025-07-18	13.640	13.690	13.510	13.580	13.274	14,575,204
2025-07-17	13.530	13.760	13.450	13.640	13.332	14,494,851
2025-07-16	13.580	13.620	13.410	13.540	13.234	16,832,064
2025-07-15	13.670	13.690	13.500	13.560	13.254	15,623,319
2025-07-14	13.710	13.750	13.600	13.690	13.381	16,127,912
2025-07-11	13.530	13.790	13.480	13.610	13.303	19,700,000
2025-07-10	13.340	13.650	13.240	13.570	13.264	23,703,790
2025-07-09	13.520	13.600	13.450	13.570	12.971	12,777,306
2025-07-08	13.400	13.600	13.320	13.550	12.951	14,828,414
2025-07-07	13.500	13.520	13.380	13.440	12.846	10,477,622
2025-07-04	13.620	13.660	13.490	13.500	12.904	12,102,822
2025-07-03	13.570	13.630	13.510	13.600	12.999	8,451,431
2025-07-02	13.430	13.600	13.410	13.580	12.980	14,019,297
2025-07-01	13.470	13.490	13.360	13.440	12.846	9,510,718
2025-06-30	13.510	13.600	13.450	13.460	12.865	12,786,698
2025-06-27	13.450	13.560	13.410	13.470	12.875	11,623,242
2025-06-26	13.540	13.540	13.430	13.440	12.846	9,480,828
2025-06-25	13.550	13.580	13.450	13.560	12.961	10,170,778
2025-06-24	13.200	13.530	13.180	13.500	12.904	18,524,176
2025-06-23	13.310	13.360	13.100	13.160	12.579	13,895,107
2025-06-20	13.480	13.520	13.300	13.310	12.722	15,399,652
2025-06-19	13.510	13.560	13.440	13.490	12.894	10,185,954
2025-06-18	13.510	13.650	13.450	13.510	12.913	10,645,979
2025-06-17	13.690	13.730	13.500	13.540	12.942	11,879,000
2025-06-16	13.790	13.790	13.660	13.690	13.085	11,704,678
2025-06-13	14.000	14.160	13.760	13.800	13.190	17,349,800
2025-06-12	14.120	14.140	13.990	14.020	13.401	15,863,351
2025-06-11	14.110	14.160	14.060	14.120	13.496	9,835,417
2025-06-10	14.100	14.170	14.050	14.120	13.496	12,560,850
2025-06-09	14.250	14.290	14.030	14.070	13.448	17,989,900
2025-06-06	14.110	14.360	14.100	14.220	13.592	16,256,796
2025-06-05	14.110	14.150	14.050	14.140	13.515	7,305,292
2025-06-04	14.140	14.200	14.050	14.090	13.468	11,982,460
2025-06-03	14.080	14.210	13.990	14.150	13.525	10,183,163
2025-05-30	14.170	14.270	14.080	14.100	13.477	9,840,272
2025-05-29	14.110	14.280	13.970	14.220	13.592	13,950,305
2025-05-28	14.170	14.210	14.080	14.120	13.496	5,907,955
2025-05-27	14.210	14.280	14.120	14.170	13.544	8,129,562
2025-05-26	14.290	14.320	14.140	14.190	13.563	9,494,028
2025-05-23	14.350	14.440	14.260	14.290	13.659	15,739,015
2025-05-22	14.200	14.200	14.010	14.120	13.496	9,673,400
2025-05-21	14.100	14.230	14.090	14.210	13.582	10,098,710
2025-05-20	14.150	14.200	14.070	14.110	13.487	7,691,364
2025-05-19	14.060	14.170	14.000	14.090	13.468	7,398,184
2025-05-16	14.170	14.200	13.980	14.040	13.420	11,989,570
2025-05-15	14.090	14.270	14.060	14.170	13.544	12,250,694
2025-05-14	14.270	14.270	14.060	14.090	13.468	11,917,600
2025-05-13	14.140	14.270	14.070	14.270	13.640	17,187,702
2025-05-12	14.040	14.170	13.900	14.100	13.477	15,865,554
2025-05-09	13.960	14.140	13.900	14.080	13.458	13,967,935
2025-05-08	14.050	14.140	13.900	13.950	13.334	13,640,589
2025-05-07	14.130	14.240	14.030	14.080	13.458	8,607,136
2025-05-06	14.100	14.250	14.020	14.030	13.410	13,307,062
2025-04-30	14.180	14.330	13.960	14.010	13.391	22,259,360
2025-04-29	14.040	14.280	13.990	14.150	13.525	9,566,079
2025-04-28	14.070	14.130	13.900	14.110	13.487	9,878,871
2025-04-25	14.280	14.350	13.980	14.120	13.496	15,348,541
2025-04-24	14.000	14.390	13.980	14.270	13.640	13,427,313
2025-04-23	14.290	14.340	13.970	14.020	13.401	15,731,672

← NewerPage 6 of 21 · 1,215 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.