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
2025-04-22	14.340	14.590	14.260	14.280	13.649	13,769,788
2025-04-21	14.090	14.540	14.030	14.350	13.716	13,429,209
2025-04-18	14.080	14.190	13.980	14.110	13.487	4,980,553
2025-04-17	14.040	14.220	13.960	14.080	13.458	8,084,355
2025-04-16	13.900	14.090	13.850	14.090	13.468	8,383,900
2025-04-15	14.020	14.130	13.870	13.940	13.324	10,198,719
2025-04-14	14.030	14.140	13.960	13.980	13.362	10,551,384
2025-04-11	13.900	14.150	13.860	13.930	13.315	11,477,027
2025-04-10	13.700	14.120	13.550	14.000	13.382	23,996,293
2025-04-09	13.810	13.890	13.520	13.620	13.018	24,603,569
2025-04-08	13.610	14.080	13.580	13.970	13.353	20,133,710
2025-04-07	13.940	14.490	13.280	13.660	13.057	26,744,681
2025-04-03	14.680	14.800	14.570	14.600	13.955	9,276,853
2025-04-02	14.720	14.920	14.680	14.790	14.137	6,752,641
2025-04-01	14.720	14.900	14.710	14.760	14.108	7,969,053
2025-03-31	14.840	15.030	14.710	14.710	14.060	14,694,607
2025-03-28	14.860	15.000	14.800	14.900	14.242	10,223,193
2025-03-27	14.540	14.970	14.480	14.900	14.242	14,476,374
2025-03-26	14.570	14.640	14.460	14.600	13.955	13,445,625
2025-03-25	14.340	14.660	14.330	14.640	13.993	14,222,276
2025-03-24	14.480	14.530	14.230	14.330	13.697	13,242,328
2025-03-21	14.500	14.840	14.400	14.480	13.840	12,463,857
2025-03-20	14.640	14.760	14.480	14.500	13.859	9,328,533
2025-03-19	14.410	14.650	14.390	14.630	13.984	12,210,475
2025-03-18	14.390	14.530	14.340	14.480	13.840	11,446,257
2025-03-17	14.510	14.590	14.380	14.390	13.754	14,007,237
2025-03-14	14.370	14.520	14.310	14.500	13.859	14,746,122
2025-03-13	14.240	14.380	14.200	14.380	13.745	11,896,576
2025-03-12	14.560	14.560	14.220	14.240	13.611	12,740,232
2025-03-11	14.350	14.590	14.300	14.570	13.926	10,712,676
2025-03-10	14.540	14.550	14.240	14.480	13.840	13,040,550
2025-03-07	14.360	14.680	14.190	14.540	13.898	28,009,224
2025-03-06	14.180	14.390	13.960	14.320	13.687	20,388,310
2025-03-05	14.020	14.250	13.940	14.170	13.544	15,784,899
2025-03-04	14.150	14.190	13.950	14.040	13.420	13,184,437
2025-03-03	14.140	14.290	14.070	14.130	13.506	21,353,978
2025-02-28	14.060	14.300	13.990	14.190	13.563	25,346,412
2025-02-27	13.670	14.120	13.670	14.040	13.420	32,436,230
2025-02-26	13.600	13.790	13.530	13.620	13.018	17,973,444
2025-02-25	13.870	14.000	13.580	13.580	12.980	18,634,866
2025-02-24	13.700	14.030	13.600	13.930	13.315	21,859,985
2025-02-21	14.010	14.070	13.670	13.720	13.114	21,120,424
2025-02-20	13.930	14.190	13.770	14.050	13.429	19,339,546
2025-02-19	13.980	14.040	13.880	13.940	13.324	7,820,828
2025-02-18	14.170	14.230	13.930	13.980	13.362	15,958,815
2025-02-17	14.260	14.330	13.860	14.170	13.544	12,245,730
2025-02-14	14.260	14.380	14.170	14.290	13.659	7,347,672
2025-02-13	14.400	14.520	14.300	14.330	13.697	10,057,220
2025-02-12	14.340	14.490	14.260	14.420	13.783	11,131,502
2025-02-11	13.880	14.430	13.810	14.370	13.735	26,428,324
2025-02-10	13.670	13.900	13.610	13.800	13.190	14,691,482
2025-02-07	13.580	13.740	13.390	13.680	13.076	15,083,791
2025-02-06	13.690	13.740	13.510	13.580	12.980	14,393,021
2025-02-05	14.000	14.020	13.600	13.710	13.104	15,301,090
2025-01-27	13.610	14.070	13.610	13.970	13.353	23,035,916
2025-01-24	13.520	13.700	13.470	13.610	13.009	16,726,955
2025-01-23	13.800	13.810	13.500	13.510	12.913	14,190,801
2025-01-22	13.750	13.800	13.450	13.660	13.057	13,719,477
2025-01-21	13.830	13.880	13.600	13.830	13.219	18,954,625
2025-01-20	14.070	14.180	13.690	13.800	13.190	27,954,486

← NewerPage 7 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.