Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.200 | 3.240 | 3.130 | 3.210 | 3.210 | 10,726,888 |
| 2024-01-22 | 3.370 | 3.370 | 3.190 | 3.200 | 3.200 | 11,215,080 |
| 2024-01-19 | 3.370 | 3.400 | 3.340 | 3.360 | 3.360 | 7,559,616 |
| 2024-01-18 | 3.420 | 3.420 | 3.290 | 3.360 | 3.360 | 13,365,452 |
| 2024-01-17 | 3.480 | 3.500 | 3.420 | 3.420 | 3.420 | 5,319,043 |
| 2024-01-16 | 3.480 | 3.520 | 3.440 | 3.490 | 3.490 | 7,206,295 |
| 2024-01-15 | 3.460 | 3.510 | 3.460 | 3.480 | 3.480 | 6,008,625 |
| 2024-01-12 | 3.480 | 3.530 | 3.460 | 3.480 | 3.480 | 5,827,608 |
| 2024-01-11 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 5,966,946 |
| 2024-01-10 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 6,150,076 |
| 2024-01-09 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 5,562,680 |
| 2024-01-08 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 7,885,000 |
| 2024-01-05 | 3.540 | 3.580 | 3.510 | 3.530 | 3.530 | 8,641,952 |
| 2024-01-04 | 3.530 | 3.540 | 3.510 | 3.530 | 3.530 | 7,075,511 |
| 2024-01-03 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 7,900,121 |
| 2024-01-02 | 3.470 | 3.530 | 3.450 | 3.510 | 3.510 | 10,339,456 |
| 2023-12-29 | 3.440 | 3.470 | 3.430 | 3.460 | 3.460 | 6,282,262 |
| 2023-12-28 | 3.400 | 3.450 | 3.370 | 3.440 | 3.440 | 6,601,316 |
| 2023-12-27 | 3.390 | 3.410 | 3.350 | 3.400 | 3.400 | 8,218,020 |
| 2023-12-26 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 6,597,980 |
| 2023-12-25 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 9,716,340 |
| 2023-12-22 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 9,111,013 |
| 2023-12-21 | 3.450 | 3.520 | 3.420 | 3.510 | 3.510 | 9,148,928 |
| 2023-12-20 | 3.500 | 3.510 | 3.460 | 3.460 | 3.460 | 5,719,161 |
| 2023-12-19 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 8,181,818 |
| 2023-12-18 | 3.550 | 3.580 | 3.490 | 3.500 | 3.500 | 9,009,440 |
| 2023-12-15 | 3.580 | 3.600 | 3.550 | 3.570 | 3.570 | 8,239,118 |
| 2023-12-14 | 3.560 | 3.610 | 3.560 | 3.580 | 3.580 | 8,709,518 |
| 2023-12-13 | 3.550 | 3.590 | 3.540 | 3.550 | 3.550 | 9,819,878 |
| 2023-12-12 | 3.500 | 3.570 | 3.480 | 3.560 | 3.560 | 10,312,792 |
| 2023-12-11 | 3.490 | 3.520 | 3.430 | 3.510 | 3.510 | 15,410,786 |
| 2023-12-08 | 3.570 | 3.600 | 3.490 | 3.490 | 3.490 | 17,836,312 |
| 2023-12-07 | 3.550 | 3.580 | 3.520 | 3.560 | 3.560 | 11,685,062 |
| 2023-12-06 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 11,469,247 |
| 2023-12-05 | 3.540 | 3.600 | 3.540 | 3.540 | 3.540 | 12,716,685 |
| 2023-12-04 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 16,233,365 |
| 2023-12-01 | 3.660 | 3.740 | 3.560 | 3.580 | 3.580 | 25,046,561 |
| 2023-11-30 | 3.550 | 3.550 | 3.500 | 3.510 | 3.510 | 6,431,020 |
| 2023-11-29 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 8,971,311 |
| 2023-11-28 | 3.550 | 3.580 | 3.530 | 3.570 | 3.570 | 9,868,392 |
| 2023-11-27 | 3.610 | 3.620 | 3.550 | 3.560 | 3.560 | 13,414,540 |
| 2023-11-24 | 3.630 | 3.650 | 3.600 | 3.610 | 3.610 | 8,216,280 |
| 2023-11-23 | 3.610 | 3.670 | 3.610 | 3.630 | 3.630 | 8,029,120 |
| 2023-11-22 | 3.630 | 3.660 | 3.610 | 3.620 | 3.620 | 11,849,110 |
| 2023-11-21 | 3.550 | 3.680 | 3.550 | 3.640 | 3.640 | 19,441,950 |
| 2023-11-20 | 3.540 | 3.560 | 3.530 | 3.550 | 3.550 | 7,934,222 |
| 2023-11-17 | 3.530 | 3.550 | 3.510 | 3.540 | 3.540 | 6,737,919 |
| 2023-11-16 | 3.560 | 3.560 | 3.530 | 3.530 | 3.530 | 5,246,420 |
| 2023-11-15 | 3.560 | 3.570 | 3.540 | 3.550 | 3.550 | 5,279,280 |
| 2023-11-14 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 6,628,426 |
| 2023-11-13 | 3.530 | 3.560 | 3.510 | 3.560 | 3.560 | 8,854,432 |
| 2023-11-10 | 3.520 | 3.540 | 3.460 | 3.540 | 3.540 | 8,080,828 |
| 2023-11-09 | 3.500 | 3.550 | 3.480 | 3.520 | 3.520 | 10,045,892 |
| 2023-11-08 | 3.530 | 3.550 | 3.480 | 3.490 | 3.490 | 9,516,385 |
| 2023-11-07 | 3.570 | 3.570 | 3.510 | 3.540 | 3.540 | 10,233,799 |
| 2023-11-06 | 3.580 | 3.610 | 3.540 | 3.550 | 3.550 | 12,306,347 |
| 2023-11-03 | 3.580 | 3.610 | 3.540 | 3.550 | 3.550 | 7,817,598 |
| 2023-11-02 | 3.600 | 3.620 | 3.570 | 3.590 | 3.590 | 7,255,195 |
| 2023-11-01 | 3.620 | 3.640 | 3.590 | 3.600 | 3.600 | 6,740,680 |
| 2023-10-31 | 3.580 | 3.630 | 3.560 | 3.620 | 3.620 | 9,903,624 |
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.