Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.710 | 5.720 | 5.480 | 5.570 | 3.979 | 21,157,983 |
| 2022-08-01 | 5.770 | 5.800 | 5.700 | 5.740 | 4.100 | 9,595,773 |
| 2022-07-29 | 5.850 | 5.870 | 5.770 | 5.790 | 4.136 | 8,997,545 |
| 2022-07-28 | 5.860 | 5.880 | 5.830 | 5.830 | 4.164 | 7,848,183 |
| 2022-07-27 | 5.820 | 5.860 | 5.800 | 5.850 | 4.179 | 8,269,273 |
| 2022-07-26 | 5.780 | 5.830 | 5.760 | 5.820 | 4.157 | 8,084,055 |
| 2022-07-25 | 5.760 | 5.810 | 5.740 | 5.780 | 4.129 | 10,129,116 |
| 2022-07-22 | 5.730 | 5.780 | 5.730 | 5.770 | 4.121 | 10,688,552 |
| 2022-07-21 | 5.770 | 5.790 | 5.720 | 5.730 | 4.093 | 11,468,130 |
| 2022-07-20 | 5.730 | 5.760 | 5.690 | 5.730 | 4.093 | 9,134,993 |
| 2022-07-19 | 5.630 | 5.730 | 5.610 | 5.720 | 4.086 | 12,474,123 |
| 2022-07-18 | 5.400 | 5.640 | 5.400 | 5.610 | 4.007 | 13,439,426 |
| 2022-07-15 | 5.610 | 5.620 | 5.420 | 5.420 | 3.871 | 15,422,597 |
| 2022-07-14 | 5.690 | 5.690 | 5.590 | 5.600 | 4.000 | 10,495,895 |
| 2022-07-13 | 5.640 | 5.690 | 5.600 | 5.680 | 4.057 | 13,387,721 |
| 2022-07-12 | 5.620 | 5.650 | 5.580 | 5.620 | 4.014 | 10,018,534 |
| 2022-07-11 | 5.650 | 5.670 | 5.580 | 5.620 | 4.014 | 14,385,172 |
| 2022-07-08 | 5.730 | 5.730 | 5.680 | 5.690 | 4.064 | 10,065,596 |
| 2022-07-07 | 5.740 | 5.750 | 5.690 | 5.730 | 4.093 | 9,162,074 |
| 2022-07-06 | 5.770 | 5.770 | 5.700 | 5.720 | 4.086 | 12,883,470 |
| 2022-07-05 | 5.750 | 5.780 | 5.730 | 5.760 | 4.114 | 10,219,498 |
| 2022-07-04 | 5.750 | 5.760 | 5.700 | 5.740 | 4.100 | 9,037,557 |
| 2022-07-01 | 5.740 | 5.770 | 5.680 | 5.730 | 4.093 | 10,454,631 |
| 2022-06-30 | 5.730 | 5.770 | 5.700 | 5.710 | 4.079 | 13,187,284 |
| 2022-06-29 | 5.970 | 6.020 | 5.890 | 5.900 | 4.063 | 16,336,938 |
| 2022-06-28 | 5.860 | 5.970 | 5.840 | 5.970 | 4.112 | 19,281,677 |
| 2022-06-27 | 5.820 | 5.860 | 5.810 | 5.840 | 4.022 | 9,232,756 |
| 2022-06-24 | 5.780 | 5.800 | 5.740 | 5.800 | 3.995 | 8,159,760 |
| 2022-06-23 | 5.720 | 5.750 | 5.680 | 5.750 | 3.960 | 8,451,240 |
| 2022-06-22 | 5.780 | 5.790 | 5.680 | 5.680 | 3.912 | 8,721,160 |
| 2022-06-21 | 5.810 | 5.840 | 5.750 | 5.780 | 3.981 | 10,663,514 |
| 2022-06-20 | 5.820 | 5.830 | 5.750 | 5.770 | 3.974 | 11,758,740 |
| 2022-06-17 | 5.830 | 5.850 | 5.750 | 5.810 | 4.001 | 10,198,557 |
| 2022-06-16 | 5.820 | 5.940 | 5.820 | 5.870 | 4.043 | 15,129,240 |
| 2022-06-15 | 5.850 | 5.910 | 5.830 | 5.830 | 4.015 | 12,900,335 |
| 2022-06-14 | 5.790 | 5.840 | 5.710 | 5.830 | 4.015 | 12,139,223 |
| 2022-06-13 | 5.840 | 5.870 | 5.760 | 5.810 | 4.001 | 10,515,412 |
| 2022-06-10 | 5.820 | 5.880 | 5.810 | 5.870 | 4.043 | 9,706,565 |
| 2022-06-09 | 5.920 | 5.920 | 5.830 | 5.860 | 4.036 | 8,850,520 |
| 2022-06-08 | 5.930 | 5.930 | 5.820 | 5.910 | 4.070 | 12,518,898 |
| 2022-06-07 | 5.900 | 5.940 | 5.870 | 5.920 | 4.077 | 11,952,035 |
| 2022-06-06 | 5.900 | 5.920 | 5.860 | 5.900 | 4.063 | 13,918,654 |
| 2022-06-02 | 5.870 | 5.900 | 5.830 | 5.880 | 4.050 | 9,574,068 |
| 2022-06-01 | 5.810 | 5.900 | 5.810 | 5.870 | 4.043 | 15,037,176 |
| 2022-05-31 | 5.790 | 5.850 | 5.770 | 5.830 | 4.015 | 16,102,643 |
| 2022-05-30 | 5.790 | 5.820 | 5.730 | 5.790 | 3.988 | 10,639,580 |
| 2022-05-27 | 5.820 | 5.820 | 5.730 | 5.770 | 3.974 | 11,469,455 |
| 2022-05-26 | 5.700 | 5.810 | 5.670 | 5.780 | 3.981 | 16,951,762 |
| 2022-05-25 | 5.550 | 5.640 | 5.550 | 5.640 | 3.884 | 8,554,575 |
| 2022-05-24 | 5.800 | 5.850 | 5.540 | 5.550 | 3.822 | 17,778,978 |
| 2022-05-23 | 5.720 | 5.790 | 5.690 | 5.740 | 3.953 | 15,517,289 |
| 2022-05-20 | 5.610 | 5.680 | 5.590 | 5.680 | 3.912 | 10,117,042 |
| 2022-05-19 | 5.570 | 5.600 | 5.530 | 5.600 | 3.857 | 8,915,043 |
| 2022-05-18 | 5.620 | 5.650 | 5.580 | 5.630 | 3.877 | 8,374,163 |
| 2022-05-17 | 5.600 | 5.610 | 5.520 | 5.580 | 3.843 | 11,828,686 |
| 2022-05-16 | 5.620 | 5.650 | 5.560 | 5.600 | 3.857 | 12,118,276 |
| 2022-05-13 | 5.590 | 5.610 | 5.500 | 5.570 | 3.836 | 9,524,835 |
| 2022-05-12 | 5.550 | 5.610 | 5.480 | 5.550 | 3.822 | 13,734,529 |
| 2022-05-11 | 5.660 | 5.730 | 5.580 | 5.590 | 3.850 | 25,524,779 |
| 2022-05-10 | 5.620 | 5.750 | 5.570 | 5.660 | 3.898 | 27,507,256 |
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.