Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.540 | 3.590 | 3.520 | 3.580 | 3.580 | 9,765,500 |
| 2023-10-27 | 3.500 | 3.570 | 3.490 | 3.550 | 3.550 | 8,146,160 |
| 2023-10-26 | 3.480 | 3.540 | 3.470 | 3.510 | 3.510 | 8,605,035 |
| 2023-10-25 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 6,015,360 |
| 2023-10-24 | 3.380 | 3.480 | 3.380 | 3.460 | 3.460 | 10,190,535 |
| 2023-10-23 | 3.470 | 3.470 | 3.350 | 3.370 | 3.370 | 8,752,840 |
| 2023-10-20 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 6,195,403 |
| 2023-10-19 | 3.510 | 3.530 | 3.470 | 3.480 | 3.480 | 7,836,989 |
| 2023-10-18 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 6,465,100 |
| 2023-10-17 | 3.570 | 3.610 | 3.560 | 3.580 | 3.580 | 6,338,680 |
| 2023-10-16 | 3.580 | 3.610 | 3.550 | 3.580 | 3.580 | 9,791,155 |
| 2023-10-13 | 3.590 | 3.600 | 3.570 | 3.570 | 3.570 | 6,255,723 |
| 2023-10-12 | 3.580 | 3.630 | 3.560 | 3.600 | 3.600 | 8,887,877 |
| 2023-10-11 | 3.600 | 3.600 | 3.550 | 3.570 | 3.570 | 8,996,020 |
| 2023-10-10 | 3.630 | 3.670 | 3.560 | 3.570 | 3.570 | 13,196,072 |
| 2023-10-09 | 3.710 | 3.710 | 3.630 | 3.640 | 3.640 | 9,965,245 |
| 2023-09-28 | 3.640 | 3.720 | 3.640 | 3.700 | 3.700 | 9,823,045 |
| 2023-09-27 | 3.650 | 3.690 | 3.640 | 3.650 | 3.650 | 7,426,578 |
| 2023-09-26 | 3.700 | 3.740 | 3.670 | 3.680 | 3.680 | 5,904,720 |
| 2023-09-25 | 3.720 | 3.770 | 3.710 | 3.710 | 3.710 | 7,710,840 |
| 2023-09-22 | 3.720 | 3.730 | 3.680 | 3.720 | 3.720 | 6,943,140 |
| 2023-09-21 | 3.740 | 3.770 | 3.680 | 3.710 | 3.710 | 8,181,597 |
| 2023-09-20 | 3.770 | 3.770 | 3.730 | 3.730 | 3.730 | 6,232,732 |
| 2023-09-19 | 3.750 | 3.780 | 3.730 | 3.750 | 3.750 | 8,210,275 |
| 2023-09-18 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 8,008,889 |
| 2023-09-15 | 3.730 | 3.770 | 3.700 | 3.740 | 3.740 | 8,538,040 |
| 2023-09-14 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 8,153,694 |
| 2023-09-13 | 3.720 | 3.760 | 3.680 | 3.710 | 3.710 | 8,240,465 |
| 2023-09-12 | 3.640 | 3.740 | 3.620 | 3.720 | 3.720 | 10,962,020 |
| 2023-09-11 | 3.610 | 3.670 | 3.590 | 3.630 | 3.630 | 8,240,020 |
| 2023-09-08 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 4,856,240 |
| 2023-09-07 | 3.670 | 3.690 | 3.630 | 3.630 | 3.630 | 7,831,926 |
| 2023-09-06 | 3.610 | 3.690 | 3.590 | 3.660 | 3.660 | 9,497,754 |
| 2023-09-05 | 3.690 | 3.720 | 3.610 | 3.630 | 3.630 | 13,087,455 |
| 2023-09-04 | 3.640 | 3.740 | 3.640 | 3.710 | 3.710 | 14,541,309 |
| 2023-09-01 | 3.600 | 3.670 | 3.590 | 3.640 | 3.640 | 16,016,412 |
| 2023-08-31 | 3.750 | 3.750 | 3.550 | 3.620 | 3.620 | 29,045,792 |
| 2023-08-30 | 3.840 | 3.870 | 3.770 | 3.790 | 3.790 | 12,683,960 |
| 2023-08-29 | 3.880 | 3.900 | 3.830 | 3.840 | 3.840 | 10,847,942 |
| 2023-08-28 | 3.950 | 3.970 | 3.850 | 3.870 | 3.870 | 16,552,456 |
| 2023-08-25 | 3.730 | 3.830 | 3.710 | 3.740 | 3.740 | 6,789,684 |
| 2023-08-24 | 3.760 | 3.810 | 3.730 | 3.730 | 3.730 | 7,179,080 |
| 2023-08-23 | 3.810 | 3.840 | 3.780 | 3.780 | 3.780 | 5,763,084 |
| 2023-08-22 | 3.820 | 3.840 | 3.770 | 3.820 | 3.820 | 8,441,144 |
| 2023-08-21 | 3.880 | 3.910 | 3.820 | 3.830 | 3.830 | 9,506,969 |
| 2023-08-18 | 3.900 | 3.920 | 3.850 | 3.850 | 3.850 | 8,484,830 |
| 2023-08-17 | 3.850 | 3.890 | 3.830 | 3.870 | 3.870 | 9,362,400 |
| 2023-08-16 | 3.890 | 3.900 | 3.840 | 3.870 | 3.870 | 6,670,540 |
| 2023-08-15 | 3.850 | 3.900 | 3.840 | 3.870 | 3.870 | 8,306,386 |
| 2023-08-14 | 3.830 | 3.870 | 3.760 | 3.860 | 3.860 | 10,179,383 |
| 2023-08-11 | 3.910 | 3.910 | 3.820 | 3.830 | 3.830 | 10,299,418 |
| 2023-08-10 | 3.850 | 3.900 | 3.850 | 3.890 | 3.890 | 6,796,914 |
| 2023-08-09 | 3.960 | 3.960 | 3.850 | 3.870 | 3.870 | 12,588,952 |
| 2023-08-08 | 3.980 | 4.010 | 3.930 | 3.960 | 3.960 | 10,486,290 |
| 2023-08-07 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 8,825,554 |
| 2023-08-04 | 4.050 | 4.050 | 4.000 | 4.030 | 4.030 | 9,770,604 |
| 2023-08-03 | 4.030 | 4.050 | 4.000 | 4.030 | 4.030 | 9,043,486 |
| 2023-08-02 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 6,563,406 |
| 2023-08-01 | 4.020 | 4.050 | 4.010 | 4.050 | 4.050 | 8,557,254 |
| 2023-07-31 | 4.020 | 4.060 | 4.010 | 4.010 | 4.010 | 11,058,983 |
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.