Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.120 | 5.180 | 5.110 | 5.160 | 3.686 | 9,582,724 |
| 2023-04-27 | 5.100 | 5.130 | 5.060 | 5.120 | 3.657 | 10,225,139 |
| 2023-04-26 | 5.020 | 5.110 | 5.020 | 5.090 | 3.636 | 9,061,385 |
| 2023-04-25 | 5.120 | 5.150 | 5.000 | 5.060 | 3.614 | 17,387,888 |
| 2023-04-24 | 5.180 | 5.210 | 5.100 | 5.140 | 3.671 | 16,657,069 |
| 2023-04-21 | 5.160 | 5.170 | 5.080 | 5.090 | 3.636 | 10,301,589 |
| 2023-04-20 | 5.170 | 5.170 | 5.130 | 5.150 | 3.679 | 6,842,444 |
| 2023-04-19 | 5.180 | 5.200 | 5.160 | 5.170 | 3.693 | 7,191,114 |
| 2023-04-18 | 5.170 | 5.200 | 5.160 | 5.180 | 3.700 | 8,291,512 |
| 2023-04-17 | 5.130 | 5.170 | 5.110 | 5.170 | 3.693 | 11,906,003 |
| 2023-04-14 | 5.170 | 5.180 | 5.120 | 5.130 | 3.664 | 13,855,179 |
| 2023-04-13 | 5.170 | 5.210 | 5.140 | 5.170 | 3.693 | 10,055,477 |
| 2023-04-12 | 5.180 | 5.200 | 5.160 | 5.180 | 3.700 | 8,393,868 |
| 2023-04-11 | 5.170 | 5.180 | 5.130 | 5.170 | 3.693 | 7,964,686 |
| 2023-04-10 | 5.160 | 5.190 | 5.140 | 5.170 | 3.693 | 10,689,280 |
| 2023-04-07 | 5.180 | 5.210 | 5.170 | 5.180 | 3.700 | 8,992,114 |
| 2023-04-06 | 5.220 | 5.220 | 5.180 | 5.180 | 3.700 | 7,681,409 |
| 2023-04-04 | 5.230 | 5.250 | 5.200 | 5.230 | 3.736 | 7,123,408 |
| 2023-04-03 | 5.250 | 5.260 | 5.210 | 5.230 | 3.736 | 8,375,008 |
| 2023-03-31 | 5.210 | 5.260 | 5.200 | 5.230 | 3.736 | 4,670,876 |
| 2023-03-30 | 5.230 | 5.250 | 5.180 | 5.200 | 3.714 | 6,611,194 |
| 2023-03-29 | 5.260 | 5.280 | 5.220 | 5.230 | 3.736 | 6,045,900 |
| 2023-03-28 | 5.280 | 5.310 | 5.260 | 5.260 | 3.757 | 7,099,723 |
| 2023-03-27 | 5.340 | 5.340 | 5.250 | 5.270 | 3.764 | 8,877,745 |
| 2023-03-24 | 5.330 | 5.370 | 5.310 | 5.350 | 3.821 | 8,782,855 |
| 2023-03-23 | 5.370 | 5.370 | 5.320 | 5.330 | 3.807 | 9,161,294 |
| 2023-03-22 | 5.370 | 5.390 | 5.340 | 5.360 | 3.829 | 8,274,453 |
| 2023-03-21 | 5.330 | 5.370 | 5.320 | 5.350 | 3.821 | 7,859,738 |
| 2023-03-20 | 5.330 | 5.380 | 5.310 | 5.330 | 3.807 | 8,780,804 |
| 2023-03-17 | 5.320 | 5.360 | 5.300 | 5.310 | 3.793 | 6,639,395 |
| 2023-03-16 | 5.350 | 5.370 | 5.280 | 5.280 | 3.771 | 8,968,481 |
| 2023-03-15 | 5.290 | 5.370 | 5.290 | 5.360 | 3.829 | 11,085,586 |
| 2023-03-14 | 5.370 | 5.380 | 5.250 | 5.260 | 3.757 | 12,996,813 |
| 2023-03-13 | 5.350 | 5.400 | 5.330 | 5.380 | 3.843 | 8,670,284 |
| 2023-03-10 | 5.420 | 5.430 | 5.360 | 5.360 | 3.829 | 9,023,091 |
| 2023-03-09 | 5.500 | 5.500 | 5.420 | 5.430 | 3.879 | 6,295,072 |
| 2023-03-08 | 5.430 | 5.500 | 5.430 | 5.490 | 3.921 | 7,447,468 |
| 2023-03-07 | 5.530 | 5.550 | 5.440 | 5.440 | 3.886 | 10,890,880 |
| 2023-03-06 | 5.540 | 5.580 | 5.530 | 5.530 | 3.950 | 8,809,927 |
| 2023-03-03 | 5.520 | 5.550 | 5.490 | 5.530 | 3.950 | 8,683,304 |
| 2023-03-02 | 5.510 | 5.570 | 5.500 | 5.530 | 3.950 | 8,756,526 |
| 2023-03-01 | 5.520 | 5.520 | 5.490 | 5.520 | 3.943 | 7,501,200 |
| 2023-02-28 | 5.500 | 5.520 | 5.460 | 5.520 | 3.943 | 8,566,269 |
| 2023-02-27 | 5.480 | 5.500 | 5.440 | 5.460 | 3.900 | 10,129,120 |
| 2023-02-24 | 5.500 | 5.520 | 5.450 | 5.480 | 3.914 | 9,370,298 |
| 2023-02-23 | 5.490 | 5.540 | 5.460 | 5.480 | 3.914 | 8,752,184 |
| 2023-02-22 | 5.450 | 5.490 | 5.420 | 5.480 | 3.914 | 9,448,012 |
| 2023-02-21 | 5.470 | 5.480 | 5.430 | 5.460 | 3.900 | 9,655,634 |
| 2023-02-20 | 5.390 | 5.440 | 5.360 | 5.440 | 3.886 | 8,340,892 |
| 2023-02-17 | 5.340 | 5.410 | 5.320 | 5.400 | 3.857 | 10,474,520 |
| 2023-02-16 | 5.430 | 5.440 | 5.290 | 5.330 | 3.807 | 9,808,936 |
| 2023-02-15 | 5.450 | 5.450 | 5.390 | 5.410 | 3.864 | 7,580,766 |
| 2023-02-14 | 5.400 | 5.460 | 5.390 | 5.450 | 3.893 | 9,886,758 |
| 2023-02-13 | 5.400 | 5.410 | 5.380 | 5.400 | 3.857 | 5,521,180 |
| 2023-02-10 | 5.380 | 5.420 | 5.360 | 5.400 | 3.857 | 7,640,052 |
| 2023-02-09 | 5.330 | 5.380 | 5.330 | 5.380 | 3.843 | 7,906,025 |
| 2023-02-08 | 5.350 | 5.380 | 5.320 | 5.330 | 3.807 | 6,987,300 |
| 2023-02-07 | 5.340 | 5.360 | 5.310 | 5.350 | 3.821 | 5,556,993 |
| 2023-02-06 | 5.330 | 5.350 | 5.300 | 5.340 | 3.814 | 5,132,079 |
| 2023-02-03 | 5.360 | 5.360 | 5.290 | 5.330 | 3.807 | 6,386,576 |
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.