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
2024-10-24	13.690	13.760	13.500	13.540	12.942	17,507,843
2024-10-23	13.750	13.900	13.660	13.730	13.123	16,686,020
2024-10-22	13.640	13.910	13.570	13.750	13.143	29,347,205
2024-10-21	13.760	13.810	13.320	13.630	13.028	25,096,681
2024-10-18	13.710	14.000	13.500	13.760	13.152	32,518,457
2024-10-17	13.950	14.100	13.710	13.720	13.114	14,919,671
2024-10-16	13.800	14.140	13.740	13.950	13.334	15,469,142
2024-10-15	14.300	14.310	13.900	13.900	13.286	18,338,206
2024-10-14	14.000	14.460	13.840	14.170	13.544	26,890,381
2024-10-11	13.920	14.280	13.780	14.010	13.391	27,482,867
2024-10-10	13.920	14.350	13.850	13.920	13.305	37,379,219
2024-10-09	14.430	14.580	13.640	13.920	13.305	46,984,137
2024-10-08	16.500	16.530	14.290	14.680	14.032	83,065,248
2024-09-30	14.560	15.330	14.270	15.080	14.414	47,203,268
2024-09-27	13.950	14.430	13.760	14.240	13.611	40,260,382
2024-09-26	12.880	13.780	12.830	13.760	13.152	36,326,437
2024-09-25	13.050	13.310	12.900	12.950	12.378	23,827,330
2024-09-24	12.360	12.950	12.290	12.900	12.330	30,889,427
2024-09-23	11.890	12.310	11.890	12.200	11.661	16,328,228
2024-09-20	12.040	12.050	11.820	11.900	11.374	12,286,869
2024-09-19	11.960	12.290	11.840	12.070	11.537	13,197,354
2024-09-18	11.630	11.930	11.590	11.900	11.374	12,672,859
2024-09-13	11.810	11.850	11.620	11.650	11.135	10,330,841
2024-09-12	11.860	12.020	11.810	11.820	11.298	11,120,898
2024-09-11	11.750	11.920	11.720	11.880	11.355	10,392,875
2024-09-10	11.750	11.850	11.580	11.810	11.288	13,651,471
2024-09-09	11.750	11.970	11.630	11.750	11.231	11,117,721
2024-09-06	12.090	12.110	11.810	11.830	11.307	8,731,400
2024-09-05	11.930	12.120	11.710	12.100	11.565	15,147,919
2024-09-04	12.300	12.340	11.940	11.960	11.432	19,911,007
2024-09-03	12.220	12.380	12.210	12.370	11.824	11,215,400
2024-09-02	12.550	12.700	12.260	12.280	11.738	16,613,963
2024-08-30	12.350	12.770	12.030	12.620	12.063	23,565,617
2024-08-29	12.140	12.520	11.970	12.490	11.938	17,577,589
2024-08-28	12.100	12.330	11.950	12.070	11.537	10,192,600
2024-08-27	12.100	12.200	12.030	12.150	11.613	8,267,200
2024-08-26	12.320	12.350	12.000	12.140	11.604	12,859,804
2024-08-23	12.290	12.410	12.220	12.340	11.795	8,368,223
2024-08-22	12.330	12.400	12.210	12.260	11.718	5,817,332
2024-08-21	12.330	12.500	12.300	12.350	11.804	6,276,076
2024-08-20	12.650	12.650	12.320	12.360	11.814	6,634,229
2024-08-19	12.440	12.710	12.400	12.650	12.091	10,596,689
2024-08-16	12.550	12.560	12.200	12.420	11.871	18,772,391
2024-08-15	12.490	12.680	12.430	12.510	11.957	11,114,882
2024-08-14	13.030	13.040	12.530	12.530	11.976	14,014,200
2024-08-13	13.070	13.180	12.920	13.040	12.464	7,094,675
2024-08-12	12.940	13.160	12.840	13.090	12.512	9,440,044
2024-08-09	12.930	13.200	12.920	12.990	12.416	11,151,954
2024-08-08	12.650	13.020	12.570	12.910	12.340	18,546,471
2024-08-07	12.690	12.750	12.520	12.700	12.139	12,485,184
2024-08-06	12.770	12.940	12.570	12.680	12.120	14,406,034
2024-08-05	12.980	13.240	12.650	12.740	12.177	20,904,492
2024-08-02	12.880	13.050	12.710	12.850	12.282	25,120,388
2024-08-01	13.710	13.840	12.980	13.020	12.445	22,390,757
2024-07-31	13.250	13.700	13.160	13.680	13.076	16,096,457
2024-07-30	13.380	13.380	13.060	13.280	12.693	13,276,303
2024-07-29	13.550	13.590	13.250	13.350	12.760	12,186,228
2024-07-26	13.360	13.590	13.320	13.550	12.951	10,298,750
2024-07-25	13.380	13.540	13.280	13.360	12.770	13,744,514
2024-07-24	13.490	13.700	13.350	13.400	12.808	17,876,636

← NewerPage 9 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.