Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.040 | 5.090 | 5.030 | 5.060 | 3.614 | 6,791,680 |
| 2022-11-01 | 4.990 | 5.080 | 4.960 | 5.060 | 3.614 | 10,815,617 |
| 2022-10-31 | 5.100 | 5.140 | 4.960 | 4.990 | 3.564 | 12,340,056 |
| 2022-10-28 | 5.430 | 5.430 | 5.200 | 5.210 | 3.721 | 8,313,587 |
| 2022-10-27 | 5.340 | 5.470 | 5.330 | 5.420 | 3.871 | 8,866,004 |
| 2022-10-26 | 5.260 | 5.370 | 5.240 | 5.350 | 3.821 | 7,957,775 |
| 2022-10-25 | 5.200 | 5.270 | 5.120 | 5.240 | 3.743 | 7,597,759 |
| 2022-10-24 | 5.320 | 5.380 | 5.190 | 5.230 | 3.736 | 6,754,609 |
| 2022-10-21 | 5.310 | 5.370 | 5.290 | 5.330 | 3.807 | 6,285,875 |
| 2022-10-20 | 5.280 | 5.320 | 5.230 | 5.270 | 3.764 | 4,892,160 |
| 2022-10-19 | 5.320 | 5.330 | 5.280 | 5.290 | 3.779 | 4,879,525 |
| 2022-10-18 | 5.320 | 5.360 | 5.290 | 5.300 | 3.786 | 4,876,278 |
| 2022-10-17 | 5.280 | 5.330 | 5.250 | 5.320 | 3.800 | 4,836,350 |
| 2022-10-14 | 5.230 | 5.340 | 5.230 | 5.290 | 3.779 | 7,511,452 |
| 2022-10-13 | 5.220 | 5.260 | 5.170 | 5.240 | 3.743 | 5,812,728 |
| 2022-10-12 | 5.150 | 5.250 | 5.090 | 5.240 | 3.743 | 5,294,277 |
| 2022-10-11 | 5.190 | 5.200 | 5.060 | 5.170 | 3.693 | 6,015,721 |
| 2022-10-10 | 5.160 | 5.270 | 5.130 | 5.150 | 3.679 | 5,699,475 |
| 2022-09-30 | 5.100 | 5.180 | 5.090 | 5.160 | 3.686 | 5,632,727 |
| 2022-09-29 | 5.210 | 5.240 | 5.060 | 5.080 | 3.629 | 6,120,823 |
| 2022-09-28 | 5.230 | 5.240 | 5.140 | 5.150 | 3.679 | 4,796,120 |
| 2022-09-27 | 5.140 | 5.270 | 5.120 | 5.240 | 3.743 | 7,192,558 |
| 2022-09-26 | 5.420 | 5.420 | 5.110 | 5.130 | 3.664 | 15,603,576 |
| 2022-09-23 | 5.470 | 5.490 | 5.400 | 5.420 | 3.871 | 6,892,792 |
| 2022-09-22 | 5.500 | 5.530 | 5.460 | 5.490 | 3.921 | 7,238,848 |
| 2022-09-21 | 5.500 | 5.550 | 5.440 | 5.520 | 3.943 | 6,767,486 |
| 2022-09-20 | 5.470 | 5.540 | 5.470 | 5.500 | 3.929 | 6,353,078 |
| 2022-09-19 | 5.520 | 5.580 | 5.430 | 5.440 | 3.886 | 11,076,140 |
| 2022-09-16 | 5.690 | 5.720 | 5.500 | 5.530 | 3.950 | 15,316,940 |
| 2022-09-15 | 5.750 | 5.800 | 5.660 | 5.720 | 4.086 | 12,750,791 |
| 2022-09-14 | 5.710 | 5.750 | 5.690 | 5.720 | 4.086 | 9,654,036 |
| 2022-09-13 | 5.860 | 5.870 | 5.760 | 5.790 | 4.136 | 12,603,368 |
| 2022-09-09 | 5.740 | 5.840 | 5.730 | 5.810 | 4.150 | 12,325,348 |
| 2022-09-08 | 5.820 | 5.840 | 5.740 | 5.760 | 4.114 | 13,805,372 |
| 2022-09-07 | 5.930 | 5.930 | 5.780 | 5.810 | 4.150 | 27,403,469 |
| 2022-09-06 | 5.720 | 5.940 | 5.700 | 5.940 | 4.243 | 39,717,322 |
| 2022-09-05 | 5.620 | 5.690 | 5.600 | 5.690 | 4.064 | 8,646,054 |
| 2022-09-02 | 5.560 | 5.620 | 5.530 | 5.620 | 4.014 | 6,606,600 |
| 2022-09-01 | 5.580 | 5.610 | 5.540 | 5.540 | 3.957 | 8,384,320 |
| 2022-08-31 | 5.700 | 5.710 | 5.570 | 5.570 | 3.979 | 10,875,401 |
| 2022-08-30 | 5.640 | 5.730 | 5.630 | 5.680 | 4.057 | 13,081,432 |
| 2022-08-29 | 5.570 | 5.680 | 5.540 | 5.640 | 4.029 | 13,300,372 |
| 2022-08-26 | 5.690 | 5.710 | 5.650 | 5.660 | 4.043 | 5,654,936 |
| 2022-08-25 | 5.670 | 5.700 | 5.610 | 5.690 | 4.064 | 7,953,016 |
| 2022-08-24 | 5.780 | 5.780 | 5.640 | 5.650 | 4.036 | 11,071,799 |
| 2022-08-23 | 5.770 | 5.770 | 5.710 | 5.760 | 4.114 | 6,390,860 |
| 2022-08-22 | 5.780 | 5.790 | 5.740 | 5.760 | 4.114 | 7,936,906 |
| 2022-08-19 | 5.710 | 5.780 | 5.690 | 5.770 | 4.121 | 8,420,190 |
| 2022-08-18 | 5.760 | 5.770 | 5.690 | 5.710 | 4.079 | 7,148,975 |
| 2022-08-17 | 5.770 | 5.800 | 5.740 | 5.760 | 4.114 | 5,471,890 |
| 2022-08-16 | 5.780 | 5.790 | 5.730 | 5.760 | 4.114 | 6,292,272 |
| 2022-08-15 | 5.800 | 5.860 | 5.760 | 5.770 | 4.121 | 7,685,860 |
| 2022-08-12 | 5.800 | 5.840 | 5.750 | 5.830 | 4.164 | 13,700,573 |
| 2022-08-11 | 5.740 | 5.800 | 5.710 | 5.780 | 4.129 | 9,439,473 |
| 2022-08-10 | 5.680 | 5.730 | 5.650 | 5.730 | 4.093 | 8,221,053 |
| 2022-08-09 | 5.690 | 5.700 | 5.640 | 5.680 | 4.057 | 5,048,250 |
| 2022-08-08 | 5.680 | 5.720 | 5.640 | 5.680 | 4.057 | 6,477,647 |
| 2022-08-05 | 5.550 | 5.690 | 5.540 | 5.680 | 4.057 | 10,309,740 |
| 2022-08-04 | 5.570 | 5.630 | 5.500 | 5.560 | 3.971 | 11,411,290 |
| 2022-08-03 | 5.590 | 5.710 | 5.520 | 5.530 | 3.950 | 11,528,487 |
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.