Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.380 | 5.410 | 5.340 | 5.350 | 3.821 | 7,288,611 |
| 2023-02-01 | 5.330 | 5.380 | 5.330 | 5.370 | 3.836 | 7,625,896 |
| 2023-01-31 | 5.320 | 5.340 | 5.300 | 5.320 | 3.800 | 4,568,580 |
| 2023-01-30 | 5.330 | 5.360 | 5.310 | 5.330 | 3.807 | 7,459,496 |
| 2023-01-20 | 5.250 | 5.300 | 5.240 | 5.290 | 3.779 | 4,698,680 |
| 2023-01-19 | 5.210 | 5.260 | 5.200 | 5.250 | 3.750 | 4,709,796 |
| 2023-01-18 | 5.220 | 5.250 | 5.200 | 5.220 | 3.729 | 4,287,836 |
| 2023-01-17 | 5.220 | 5.240 | 5.190 | 5.220 | 3.729 | 4,931,056 |
| 2023-01-16 | 5.170 | 5.240 | 5.150 | 5.220 | 3.729 | 8,698,396 |
| 2023-01-13 | 5.160 | 5.180 | 5.140 | 5.170 | 3.693 | 3,256,148 |
| 2023-01-12 | 5.150 | 5.170 | 5.130 | 5.140 | 3.671 | 4,651,780 |
| 2023-01-11 | 5.140 | 5.190 | 5.140 | 5.160 | 3.686 | 4,888,660 |
| 2023-01-10 | 5.190 | 5.210 | 5.140 | 5.150 | 3.679 | 4,554,698 |
| 2023-01-09 | 5.210 | 5.230 | 5.190 | 5.190 | 3.707 | 4,724,778 |
| 2023-01-06 | 5.250 | 5.250 | 5.180 | 5.180 | 3.700 | 4,503,996 |
| 2023-01-05 | 5.220 | 5.260 | 5.220 | 5.240 | 3.743 | 7,369,882 |
| 2023-01-04 | 5.110 | 5.290 | 5.080 | 5.230 | 3.736 | 15,177,691 |
| 2023-01-03 | 5.060 | 5.130 | 5.050 | 5.120 | 3.657 | 7,015,960 |
| 2022-12-30 | 5.040 | 5.080 | 5.020 | 5.070 | 3.621 | 3,988,559 |
| 2022-12-29 | 5.060 | 5.070 | 5.020 | 5.020 | 3.586 | 4,215,232 |
| 2022-12-28 | 5.080 | 5.090 | 5.050 | 5.070 | 3.621 | 4,339,722 |
| 2022-12-27 | 5.070 | 5.100 | 5.050 | 5.080 | 3.629 | 5,682,460 |
| 2022-12-26 | 5.070 | 5.100 | 5.030 | 5.050 | 3.607 | 6,586,769 |
| 2022-12-23 | 5.070 | 5.140 | 5.050 | 5.070 | 3.621 | 4,779,080 |
| 2022-12-22 | 5.190 | 5.190 | 5.050 | 5.080 | 3.629 | 5,126,840 |
| 2022-12-21 | 5.110 | 5.170 | 5.080 | 5.140 | 3.671 | 7,584,179 |
| 2022-12-20 | 5.120 | 5.150 | 5.070 | 5.080 | 3.629 | 5,411,030 |
| 2022-12-19 | 5.270 | 5.290 | 5.110 | 5.120 | 3.657 | 9,512,098 |
| 2022-12-16 | 5.290 | 5.330 | 5.230 | 5.250 | 3.750 | 7,258,727 |
| 2022-12-15 | 5.350 | 5.390 | 5.280 | 5.310 | 3.793 | 6,866,916 |
| 2022-12-14 | 5.360 | 5.390 | 5.340 | 5.360 | 3.829 | 6,963,738 |
| 2022-12-13 | 5.300 | 5.400 | 5.280 | 5.380 | 3.843 | 9,132,776 |
| 2022-12-12 | 5.380 | 5.390 | 5.270 | 5.280 | 3.771 | 8,943,901 |
| 2022-12-09 | 5.370 | 5.430 | 5.340 | 5.400 | 3.857 | 8,269,710 |
| 2022-12-08 | 5.380 | 5.390 | 5.320 | 5.380 | 3.843 | 6,813,024 |
| 2022-12-07 | 5.350 | 5.380 | 5.320 | 5.360 | 3.829 | 6,528,765 |
| 2022-12-06 | 5.400 | 5.410 | 5.350 | 5.370 | 3.836 | 8,367,091 |
| 2022-12-05 | 5.350 | 5.430 | 5.340 | 5.410 | 3.864 | 13,008,996 |
| 2022-12-02 | 5.310 | 5.340 | 5.270 | 5.330 | 3.807 | 7,294,448 |
| 2022-12-01 | 5.320 | 5.340 | 5.280 | 5.300 | 3.786 | 5,999,035 |
| 2022-11-30 | 5.300 | 5.340 | 5.290 | 5.290 | 3.779 | 7,690,737 |
| 2022-11-29 | 5.260 | 5.340 | 5.260 | 5.320 | 3.800 | 12,063,548 |
| 2022-11-28 | 5.240 | 5.260 | 5.150 | 5.250 | 3.750 | 6,636,568 |
| 2022-11-25 | 5.230 | 5.270 | 5.220 | 5.260 | 3.757 | 6,169,718 |
| 2022-11-24 | 5.280 | 5.280 | 5.220 | 5.250 | 3.750 | 5,464,900 |
| 2022-11-23 | 5.260 | 5.280 | 5.210 | 5.250 | 3.750 | 6,212,360 |
| 2022-11-22 | 5.240 | 5.280 | 5.200 | 5.220 | 3.729 | 6,839,567 |
| 2022-11-21 | 5.210 | 5.240 | 5.170 | 5.220 | 3.729 | 5,730,620 |
| 2022-11-18 | 5.270 | 5.300 | 5.200 | 5.210 | 3.721 | 6,304,565 |
| 2022-11-17 | 5.290 | 5.300 | 5.250 | 5.260 | 3.757 | 4,441,326 |
| 2022-11-16 | 5.290 | 5.310 | 5.260 | 5.280 | 3.771 | 5,973,545 |
| 2022-11-15 | 5.230 | 5.300 | 5.230 | 5.280 | 3.771 | 7,744,100 |
| 2022-11-14 | 5.250 | 5.320 | 5.220 | 5.250 | 3.750 | 10,548,960 |
| 2022-11-11 | 5.210 | 5.270 | 5.200 | 5.220 | 3.729 | 9,515,858 |
| 2022-11-10 | 5.140 | 5.180 | 5.090 | 5.170 | 3.693 | 6,241,620 |
| 2022-11-09 | 5.140 | 5.170 | 5.130 | 5.140 | 3.671 | 4,064,481 |
| 2022-11-08 | 5.150 | 5.170 | 5.120 | 5.150 | 3.679 | 5,569,944 |
| 2022-11-07 | 5.090 | 5.170 | 5.070 | 5.150 | 3.679 | 8,478,118 |
| 2022-11-04 | 5.040 | 5.090 | 5.000 | 5.090 | 3.636 | 9,200,762 |
| 2022-11-03 | 5.040 | 5.050 | 5.000 | 5.030 | 3.593 | 5,607,617 |
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.