Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 3,915,060 |
| 2024-07-24 | 3.090 | 3.110 | 3.060 | 3.070 | 3.070 | 4,749,883 |
| 2024-07-23 | 3.140 | 3.170 | 3.100 | 3.100 | 3.100 | 5,141,613 |
| 2024-07-22 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 3,606,020 |
| 2024-07-19 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 4,310,264 |
| 2024-07-18 | 3.150 | 3.160 | 3.100 | 3.150 | 3.150 | 5,328,535 |
| 2024-07-17 | 3.160 | 3.170 | 3.130 | 3.160 | 3.160 | 4,235,740 |
| 2024-07-16 | 3.220 | 3.230 | 3.150 | 3.160 | 3.160 | 5,353,760 |
| 2024-07-15 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 4,455,880 |
| 2024-07-12 | 3.210 | 3.280 | 3.200 | 3.240 | 3.240 | 5,863,545 |
| 2024-07-11 | 3.160 | 3.220 | 3.130 | 3.210 | 3.210 | 8,466,421 |
| 2024-07-10 | 3.170 | 3.170 | 3.090 | 3.110 | 3.110 | 5,849,595 |
| 2024-07-09 | 3.110 | 3.170 | 3.080 | 3.170 | 3.170 | 7,017,684 |
| 2024-07-08 | 3.190 | 3.190 | 3.110 | 3.120 | 3.120 | 5,075,280 |
| 2024-07-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-07-04 | 3.270 | 3.270 | 3.160 | 3.170 | 3.170 | 4,766,340 |
| 2024-07-03 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 5,148,800 |
| 2024-07-02 | 3.230 | 3.270 | 3.210 | 3.270 | 3.270 | 4,549,230 |
| 2024-07-01 | 3.110 | 3.240 | 3.110 | 3.230 | 3.230 | 6,416,422 |
| 2024-06-28 | 3.120 | 3.190 | 3.110 | 3.140 | 3.140 | 4,312,087 |
| 2024-06-27 | 3.210 | 3.220 | 3.120 | 3.140 | 3.140 | 5,252,585 |
| 2024-06-26 | 3.180 | 3.250 | 3.140 | 3.240 | 3.240 | 6,101,228 |
| 2024-06-25 | 3.110 | 3.200 | 3.110 | 3.170 | 3.170 | 8,048,562 |
| 2024-06-24 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 7,368,367 |
| 2024-06-21 | 3.220 | 3.240 | 3.180 | 3.210 | 3.210 | 4,708,780 |
| 2024-06-20 | 3.260 | 3.290 | 3.190 | 3.200 | 3.200 | 6,848,220 |
| 2024-06-19 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 4,345,880 |
| 2024-06-18 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 6,736,002 |
| 2024-06-17 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 9,297,745 |
| 2024-06-14 | 3.290 | 3.320 | 3.260 | 3.300 | 3.300 | 6,059,610 |
| 2024-06-13 | 3.340 | 3.360 | 3.270 | 3.290 | 3.290 | 7,613,980 |
| 2024-06-12 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 8,487,456 |
| 2024-06-11 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 9,496,709 |
| 2024-06-07 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 9,811,205 |
| 2024-06-06 | 3.490 | 3.500 | 3.350 | 3.380 | 3.380 | 12,244,620 |
| 2024-06-05 | 3.530 | 3.540 | 3.470 | 3.470 | 3.470 | 8,374,220 |
| 2024-06-04 | 3.520 | 3.560 | 3.490 | 3.540 | 3.540 | 7,560,252 |
| 2024-06-03 | 3.660 | 3.670 | 3.510 | 3.530 | 3.530 | 11,983,372 |
| 2024-05-31 | 3.640 | 3.660 | 3.620 | 3.650 | 3.650 | 6,480,676 |
| 2024-05-30 | 3.670 | 3.690 | 3.630 | 3.650 | 3.650 | 5,932,124 |
| 2024-05-29 | 3.660 | 3.700 | 3.640 | 3.650 | 3.650 | 8,481,442 |
| 2024-05-28 | 3.720 | 3.740 | 3.670 | 3.680 | 3.680 | 7,013,740 |
| 2024-05-27 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 7,343,480 |
| 2024-05-24 | 3.650 | 3.720 | 3.640 | 3.680 | 3.680 | 8,566,147 |
| 2024-05-23 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 9,556,559 |
| 2024-05-22 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 6,881,847 |
| 2024-05-21 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 7,953,212 |
| 2024-05-20 | 3.780 | 3.800 | 3.750 | 3.770 | 3.770 | 9,278,597 |
| 2024-05-17 | 3.720 | 3.770 | 3.710 | 3.770 | 3.770 | 8,566,466 |
| 2024-05-16 | 3.750 | 3.790 | 3.710 | 3.720 | 3.720 | 7,755,751 |
| 2024-05-15 | 3.760 | 3.800 | 3.720 | 3.750 | 3.750 | 9,344,836 |
| 2024-05-14 | 3.720 | 3.790 | 3.720 | 3.760 | 3.760 | 10,098,141 |
| 2024-05-13 | 3.720 | 3.740 | 3.670 | 3.710 | 3.710 | 9,111,056 |
| 2024-05-10 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 8,049,140 |
| 2024-05-09 | 3.700 | 3.760 | 3.700 | 3.730 | 3.730 | 9,363,160 |
| 2024-05-08 | 3.760 | 3.780 | 3.690 | 3.700 | 3.700 | 9,908,944 |
| 2024-05-07 | 3.770 | 3.810 | 3.740 | 3.770 | 3.770 | 12,337,235 |
| 2024-05-06 | 3.640 | 3.790 | 3.630 | 3.790 | 3.790 | 25,589,460 |
| 2024-04-30 | 3.550 | 3.680 | 3.550 | 3.600 | 3.600 | 16,753,427 |
| 2024-04-29 | 3.460 | 3.550 | 3.450 | 3.550 | 3.550 | 10,746,136 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.2112 CNY |
| 2021-06-25 | 0.1790 CNY |
| 2020-07-10 | 0.1750 CNY |
| 2019-06-14 | 0.1850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.