Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.450 | 5.780 | 5.450 | 5.720 | 3.939 | 43,200,780 |
| 2022-05-06 | 5.400 | 5.480 | 5.350 | 5.450 | 3.754 | 42,018,929 |
| 2022-05-05 | 5.290 | 5.400 | 5.180 | 5.400 | 3.719 | 32,249,021 |
| 2022-04-29 | 4.810 | 4.920 | 4.800 | 4.910 | 3.382 | 15,567,728 |
| 2022-04-28 | 4.800 | 4.850 | 4.730 | 4.780 | 3.292 | 13,940,913 |
| 2022-04-27 | 4.660 | 4.820 | 4.550 | 4.820 | 3.320 | 17,121,804 |
| 2022-04-26 | 4.820 | 4.950 | 4.690 | 4.710 | 3.244 | 15,466,158 |
| 2022-04-25 | 5.130 | 5.140 | 4.880 | 4.890 | 3.368 | 21,598,105 |
| 2022-04-22 | 5.200 | 5.270 | 5.120 | 5.230 | 3.602 | 12,448,039 |
| 2022-04-21 | 5.450 | 5.470 | 5.220 | 5.230 | 3.602 | 26,170,055 |
| 2022-04-20 | 5.600 | 5.600 | 5.430 | 5.440 | 3.747 | 17,127,754 |
| 2022-04-19 | 5.460 | 5.590 | 5.430 | 5.570 | 3.836 | 18,181,294 |
| 2022-04-18 | 5.530 | 5.550 | 5.420 | 5.460 | 3.760 | 21,023,734 |
| 2022-04-15 | 5.540 | 5.710 | 5.530 | 5.570 | 3.836 | 30,102,450 |
| 2022-04-14 | 5.510 | 5.590 | 5.490 | 5.560 | 3.829 | 15,763,020 |
| 2022-04-13 | 5.510 | 5.570 | 5.440 | 5.500 | 3.788 | 12,239,871 |
| 2022-04-12 | 5.480 | 5.550 | 5.370 | 5.530 | 3.809 | 18,402,580 |
| 2022-04-11 | 5.580 | 5.630 | 5.440 | 5.480 | 3.774 | 19,363,206 |
| 2022-04-08 | 5.530 | 5.600 | 5.470 | 5.580 | 3.843 | 17,824,601 |
| 2022-04-07 | 5.650 | 5.650 | 5.530 | 5.530 | 3.809 | 16,257,248 |
| 2022-04-06 | 5.540 | 5.660 | 5.510 | 5.650 | 3.891 | 19,974,136 |
| 2022-04-01 | 5.620 | 5.630 | 5.530 | 5.570 | 3.836 | 28,690,900 |
| 2022-03-31 | 5.670 | 5.730 | 5.640 | 5.660 | 3.898 | 38,442,485 |
| 2022-03-30 | 5.730 | 5.850 | 5.700 | 5.840 | 4.022 | 21,193,235 |
| 2022-03-29 | 5.670 | 5.720 | 5.630 | 5.690 | 3.919 | 19,062,695 |
| 2022-03-28 | 5.630 | 5.680 | 5.500 | 5.650 | 3.891 | 13,933,472 |
| 2022-03-25 | 5.610 | 5.690 | 5.600 | 5.640 | 3.884 | 13,488,552 |
| 2022-03-24 | 5.600 | 5.650 | 5.580 | 5.610 | 3.864 | 10,441,534 |
| 2022-03-23 | 5.610 | 5.680 | 5.600 | 5.640 | 3.884 | 12,943,560 |
| 2022-03-22 | 5.570 | 5.670 | 5.520 | 5.640 | 3.884 | 13,750,956 |
| 2022-03-21 | 5.610 | 5.630 | 5.500 | 5.570 | 3.836 | 15,340,920 |
| 2022-03-18 | 5.430 | 5.600 | 5.430 | 5.580 | 3.843 | 15,776,199 |
| 2022-03-17 | 5.530 | 5.610 | 5.450 | 5.460 | 3.760 | 18,542,521 |
| 2022-03-16 | 5.450 | 5.490 | 5.230 | 5.440 | 3.747 | 20,497,232 |
| 2022-03-15 | 5.610 | 5.640 | 5.310 | 5.320 | 3.664 | 28,677,584 |
| 2022-03-14 | 5.720 | 5.830 | 5.650 | 5.650 | 3.891 | 19,738,488 |
| 2022-03-11 | 5.680 | 5.800 | 5.590 | 5.790 | 3.988 | 18,166,120 |
| 2022-03-10 | 5.700 | 5.840 | 5.670 | 5.740 | 3.953 | 26,334,861 |
| 2022-03-09 | 5.710 | 5.800 | 5.360 | 5.580 | 3.843 | 31,930,759 |
| 2022-03-08 | 5.970 | 5.980 | 5.700 | 5.720 | 3.939 | 30,336,213 |
| 2022-03-07 | 6.020 | 6.060 | 5.950 | 5.970 | 4.112 | 20,638,126 |
| 2022-03-04 | 6.110 | 6.110 | 5.990 | 6.020 | 4.146 | 24,459,230 |
| 2022-03-03 | 6.000 | 6.130 | 5.990 | 6.130 | 4.222 | 32,540,460 |
| 2022-03-02 | 5.920 | 5.990 | 5.910 | 5.980 | 4.119 | 14,989,868 |
| 2022-03-01 | 5.880 | 5.960 | 5.860 | 5.950 | 4.098 | 15,895,105 |
| 2022-02-28 | 5.900 | 5.920 | 5.780 | 5.880 | 4.050 | 16,570,568 |
| 2022-02-25 | 5.880 | 6.000 | 5.870 | 5.890 | 4.057 | 25,250,003 |
| 2022-02-24 | 5.980 | 6.040 | 5.750 | 5.830 | 4.015 | 33,957,481 |
| 2022-02-23 | 5.930 | 5.990 | 5.920 | 5.980 | 4.119 | 15,837,640 |
| 2022-02-22 | 5.960 | 6.010 | 5.890 | 5.920 | 4.077 | 19,371,779 |
| 2022-02-21 | 5.930 | 5.990 | 5.900 | 5.990 | 4.125 | 16,127,608 |
| 2022-02-18 | 5.830 | 5.940 | 5.810 | 5.930 | 4.084 | 18,623,396 |
| 2022-02-17 | 5.890 | 5.920 | 5.850 | 5.850 | 4.029 | 14,435,534 |
| 2022-02-16 | 5.820 | 5.950 | 5.820 | 5.890 | 4.057 | 16,425,973 |
| 2022-02-15 | 5.850 | 5.880 | 5.750 | 5.790 | 3.988 | 19,259,662 |
| 2022-02-14 | 5.850 | 5.920 | 5.810 | 5.830 | 4.015 | 17,580,960 |
| 2022-02-11 | 5.920 | 5.990 | 5.890 | 5.890 | 4.057 | 17,259,345 |
| 2022-02-10 | 5.920 | 5.960 | 5.870 | 5.950 | 4.098 | 19,985,246 |
| 2022-02-09 | 5.900 | 5.940 | 5.890 | 5.920 | 4.077 | 15,348,093 |
| 2022-02-08 | 5.770 | 5.910 | 5.760 | 5.900 | 4.063 | 23,976,139 |
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.