Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.940 | 4.030 | 3.920 | 4.020 | 4.020 | 14,587,129 |
| 2023-07-27 | 3.950 | 3.970 | 3.940 | 3.950 | 3.950 | 6,614,700 |
| 2023-07-26 | 3.940 | 3.960 | 3.920 | 3.950 | 3.950 | 9,767,542 |
| 2023-07-25 | 3.920 | 3.940 | 3.900 | 3.930 | 3.930 | 8,239,379 |
| 2023-07-24 | 3.890 | 3.910 | 3.860 | 3.900 | 3.900 | 5,057,748 |
| 2023-07-21 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 5,466,975 |
| 2023-07-20 | 3.920 | 3.920 | 3.850 | 3.860 | 3.860 | 8,138,104 |
| 2023-07-19 | 3.850 | 3.900 | 3.840 | 3.890 | 3.890 | 7,526,929 |
| 2023-07-18 | 3.850 | 3.870 | 3.820 | 3.860 | 3.860 | 4,160,924 |
| 2023-07-17 | 3.830 | 3.860 | 3.810 | 3.850 | 3.850 | 6,365,740 |
| 2023-07-14 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 7,271,540 |
| 2023-07-13 | 3.840 | 3.880 | 3.830 | 3.840 | 3.840 | 6,951,983 |
| 2023-07-12 | 3.870 | 3.880 | 3.830 | 3.840 | 3.840 | 7,702,460 |
| 2023-07-11 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 9,921,582 |
| 2023-07-10 | 3.820 | 3.840 | 3.790 | 3.820 | 3.820 | 6,563,518 |
| 2023-07-07 | 3.780 | 3.830 | 3.780 | 3.820 | 3.820 | 9,423,394 |
| 2023-07-06 | 3.800 | 3.830 | 3.790 | 3.810 | 3.810 | 10,164,020 |
| 2023-07-05 | 3.780 | 3.810 | 3.770 | 3.800 | 3.800 | 6,862,785 |
| 2023-07-04 | 3.760 | 3.790 | 3.750 | 3.780 | 3.780 | 9,604,178 |
| 2023-07-03 | 3.740 | 3.770 | 3.730 | 3.760 | 3.760 | 7,407,129 |
| 2023-06-30 | 3.690 | 3.740 | 3.690 | 3.720 | 3.720 | 8,080,427 |
| 2023-06-29 | 3.640 | 3.700 | 3.630 | 3.690 | 3.690 | 6,515,925 |
| 2023-06-28 | 3.630 | 3.660 | 3.610 | 3.650 | 3.650 | 5,523,341 |
| 2023-06-27 | 3.570 | 3.630 | 3.550 | 3.620 | 3.620 | 4,925,934 |
| 2023-06-26 | 3.630 | 3.640 | 3.550 | 3.580 | 3.580 | 8,617,983 |
| 2023-06-21 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 10,200,657 |
| 2023-06-20 | 3.590 | 3.620 | 3.590 | 3.610 | 3.610 | 8,503,135 |
| 2023-06-19 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 13,630,639 |
| 2023-06-16 | 3.500 | 3.570 | 3.490 | 3.570 | 3.570 | 14,316,393 |
| 2023-06-15 | 3.510 | 3.510 | 3.480 | 3.490 | 3.490 | 6,569,841 |
| 2023-06-14 | 3.480 | 3.520 | 3.450 | 3.500 | 3.500 | 8,209,321 |
| 2023-06-13 | 3.510 | 3.520 | 3.470 | 3.480 | 3.480 | 6,625,708 |
| 2023-06-12 | 3.530 | 3.540 | 3.500 | 3.510 | 3.510 | 9,898,912 |
| 2023-06-09 | 3.560 | 3.560 | 3.520 | 3.530 | 3.530 | 8,986,159 |
| 2023-06-08 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 6,771,174 |
| 2023-06-07 | 3.530 | 3.550 | 3.520 | 3.540 | 3.540 | 5,748,981 |
| 2023-06-06 | 3.560 | 3.580 | 3.520 | 3.530 | 3.530 | 7,162,460 |
| 2023-06-05 | 3.580 | 3.590 | 3.540 | 3.550 | 3.550 | 7,514,598 |
| 2023-06-02 | 3.540 | 3.590 | 3.540 | 3.590 | 3.590 | 7,463,670 |
| 2023-06-01 | 3.530 | 3.580 | 3.520 | 3.540 | 3.540 | 7,451,467 |
| 2023-05-31 | 3.580 | 3.590 | 3.530 | 3.560 | 3.560 | 8,152,652 |
| 2023-05-30 | 3.660 | 3.660 | 3.570 | 3.600 | 3.600 | 10,298,248 |
| 2023-05-29 | 3.710 | 3.740 | 3.640 | 3.670 | 3.670 | 9,310,257 |
| 2023-05-26 | 5.190 | 5.220 | 5.160 | 5.190 | 3.707 | 6,522,852 |
| 2023-05-25 | 5.290 | 5.300 | 5.160 | 5.190 | 3.707 | 12,389,024 |
| 2023-05-24 | 5.260 | 5.310 | 5.240 | 5.280 | 3.771 | 7,132,673 |
| 2023-05-23 | 5.350 | 5.380 | 5.270 | 5.270 | 3.764 | 8,504,466 |
| 2023-05-22 | 5.310 | 5.330 | 5.290 | 5.320 | 3.800 | 4,460,300 |
| 2023-05-19 | 5.320 | 5.330 | 5.270 | 5.330 | 3.807 | 6,256,374 |
| 2023-05-18 | 5.330 | 5.350 | 5.310 | 5.330 | 3.807 | 5,765,342 |
| 2023-05-17 | 5.290 | 5.330 | 5.290 | 5.320 | 3.800 | 6,049,073 |
| 2023-05-16 | 5.320 | 5.340 | 5.290 | 5.300 | 3.786 | 6,651,527 |
| 2023-05-15 | 5.320 | 5.340 | 5.250 | 5.330 | 3.807 | 9,597,387 |
| 2023-05-12 | 5.310 | 5.350 | 5.290 | 5.310 | 3.793 | 7,916,888 |
| 2023-05-11 | 5.320 | 5.320 | 5.280 | 5.320 | 3.800 | 8,334,557 |
| 2023-05-10 | 5.260 | 5.320 | 5.250 | 5.310 | 3.793 | 9,755,061 |
| 2023-05-09 | 5.260 | 5.340 | 5.250 | 5.270 | 3.764 | 15,199,997 |
| 2023-05-08 | 5.230 | 5.280 | 5.230 | 5.270 | 3.764 | 9,783,592 |
| 2023-05-05 | 5.220 | 5.250 | 5.190 | 5.230 | 3.736 | 10,853,404 |
| 2023-05-04 | 5.170 | 5.240 | 5.160 | 5.220 | 3.729 | 14,538,942 |
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.