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
2025-01-17	13.870	14.090	13.830	14.030	13.410	11,036,838
2025-01-16	13.950	14.040	13.880	13.900	13.286	19,736,014
2025-01-15	13.930	13.970	13.680	13.700	13.095	24,303,731
2025-01-14	13.940	14.040	13.650	14.020	13.401	30,868,162
2025-01-13	14.020	14.180	13.880	13.960	13.343	15,180,455
2025-01-10	14.350	14.380	14.060	14.070	13.448	8,961,324
2025-01-09	14.270	14.500	14.180	14.290	13.659	16,397,786
2025-01-08	14.110	14.410	13.960	14.320	13.687	14,196,737
2025-01-07	14.470	14.520	13.990	14.180	13.554	21,170,381
2025-01-06	14.360	14.650	14.280	14.450	13.812	16,901,508
2025-01-03	14.610	14.720	14.340	14.350	13.716	17,250,917
2025-01-02	14.800	14.990	14.420	14.510	13.869	21,392,930
2024-12-31	14.710	15.240	14.640	14.870	14.213	40,742,473
2024-12-30	14.510	14.700	14.500	14.680	14.032	12,538,870
2024-12-27	14.800	14.880	14.520	14.580	13.936	15,832,000
2024-12-26	14.550	14.990	14.520	14.750	14.098	19,776,402
2024-12-25	14.600	14.690	14.410	14.550	13.907	10,912,502
2024-12-24	14.400	14.690	14.400	14.610	13.965	13,498,346
2024-12-23	14.440	14.600	14.400	14.430	13.793	15,425,868
2024-12-20	14.560	14.610	14.370	14.440	13.802	12,798,527
2024-12-19	14.640	14.730	14.490	14.590	13.945	10,574,418
2024-12-18	14.820	14.980	14.740	14.750	14.098	16,503,602
2024-12-17	14.460	14.890	14.440	14.760	14.108	18,687,477
2024-12-16	14.530	14.620	14.300	14.520	13.879	13,985,946
2024-12-13	14.730	14.740	14.420	14.530	13.888	18,302,093
2024-12-12	14.750	14.820	14.560	14.770	14.118	11,509,844
2024-12-11	14.430	14.850	14.370	14.680	14.032	15,348,139
2024-12-10	14.700	15.000	14.350	14.430	13.793	23,830,511
2024-12-09	14.370	14.550	14.200	14.370	13.735	13,788,800
2024-12-06	14.360	14.460	14.250	14.360	13.726	17,690,816
2024-12-05	14.500	14.610	14.340	14.360	13.726	12,435,463
2024-12-04	14.540	14.740	14.400	14.580	13.936	16,312,145
2024-12-03	14.650	14.760	14.470	14.600	13.955	14,967,497
2024-12-02	14.730	14.820	14.600	14.640	13.993	16,301,403
2024-11-29	14.390	14.830	14.380	14.680	14.032	21,008,026
2024-11-28	14.770	14.840	14.400	14.410	13.773	15,815,145
2024-11-27	14.760	14.850	14.570	14.810	14.156	17,612,999
2024-11-26	14.710	14.930	14.570	14.780	14.127	25,257,350
2024-11-25	14.380	14.850	14.280	14.570	13.926	34,316,160
2024-11-22	15.000	15.000	14.380	14.380	13.745	25,028,167
2024-11-21	15.100	15.280	14.910	15.030	14.366	32,735,048
2024-11-20	14.750	15.470	14.750	15.070	14.404	67,794,739
2024-11-19	14.330	14.580	14.310	14.410	13.773	17,633,839
2024-11-18	14.240	14.730	14.240	14.330	13.697	32,801,247
2024-11-15	14.260	14.400	14.180	14.180	13.554	12,154,490
2024-11-14	14.350	14.470	14.280	14.310	13.678	16,612,021
2024-11-13	14.360	14.520	14.150	14.410	13.773	20,843,182
2024-11-12	14.590	15.190	14.290	14.430	13.793	46,089,562
2024-11-11	14.280	14.750	14.180	14.630	13.984	48,332,620
2024-11-08	14.300	14.640	13.960	14.450	13.812	48,573,007
2024-11-07	13.320	14.170	13.300	14.120	13.496	37,055,261
2024-11-06	13.450	13.580	13.330	13.420	12.827	21,692,098
2024-11-05	13.360	13.540	13.190	13.470	12.875	23,342,246
2024-11-04	13.280	13.520	13.140	13.410	12.818	15,831,744
2024-11-01	12.980	13.480	12.870	13.270	12.684	29,318,589
2024-10-31	13.280	13.310	12.950	13.010	12.435	27,569,357
2024-10-30	13.360	13.480	13.110	13.270	12.684	18,720,520
2024-10-29	13.760	13.780	13.320	13.430	12.837	22,505,440
2024-10-28	13.440	13.840	13.410	13.700	13.095	24,001,109
2024-10-25	13.510	13.580	13.170	13.440	12.846	24,945,841

← NewerPage 8 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.