Shandong Huatai Paper Industry Shareholding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.680	5.790	5.650	5.770	3.974	22,279,069
2022-01-28	5.620	5.660	5.530	5.590	3.850	18,238,820
2022-01-27	5.680	5.680	5.570	5.570	3.836	18,310,454
2022-01-26	5.620	5.730	5.620	5.680	3.912	16,905,077
2022-01-25	5.890	5.890	5.600	5.630	3.877	33,581,142
2022-01-24	5.910	5.950	5.820	5.890	4.057	18,750,867
2022-01-21	6.070	6.090	5.920	5.950	4.098	27,884,214
2022-01-20	6.210	6.240	6.070	6.070	4.181	30,636,082
2022-01-19	6.170	6.260	6.140	6.220	4.284	23,669,815
2022-01-18	6.160	6.210	6.130	6.170	4.249	22,508,564
2022-01-17	6.150	6.230	6.130	6.160	4.243	21,987,939
2022-01-14	6.380	6.420	6.140	6.140	4.229	42,482,960
2022-01-13	6.430	6.520	6.380	6.410	4.415	22,360,879
2022-01-12	6.430	6.450	6.350	6.420	4.422	23,348,494
2022-01-11	6.430	6.500	6.380	6.420	4.422	25,362,834
2022-01-10	6.470	6.470	6.370	6.420	4.422	23,387,522
2022-01-07	6.520	6.550	6.400	6.410	4.415	34,590,329
2022-01-06	6.300	6.490	6.290	6.480	4.463	37,417,927
2022-01-05	6.360	6.410	6.270	6.320	4.353	29,255,675
2022-01-04	6.200	6.410	6.190	6.380	4.394	53,402,010
2021-12-31	6.150	6.210	6.140	6.190	4.263	15,680,604
2021-12-30	6.150	6.180	6.130	6.150	4.236	15,804,656
2021-12-29	6.080	6.230	6.060	6.140	4.229	28,655,320
2021-12-28	6.070	6.120	6.050	6.080	4.187	20,168,512
2021-12-27	6.080	6.140	6.040	6.060	4.174	23,343,910
2021-12-24	6.220	6.260	6.090	6.090	4.194	28,197,029
2021-12-23	6.260	6.270	6.200	6.220	4.284	19,150,684
2021-12-22	6.240	6.270	6.150	6.260	4.311	27,261,080
2021-12-21	6.070	6.220	6.050	6.210	4.277	26,457,964
2021-12-20	6.140	6.160	6.060	6.070	4.181	27,682,340
2021-12-17	6.230	6.260	6.170	6.210	4.277	24,855,124
2021-12-16	6.130	6.250	6.130	6.240	4.298	25,118,788
2021-12-15	6.120	6.200	6.120	6.140	4.229	19,301,679
2021-12-14	6.180	6.180	6.090	6.120	4.215	18,991,974
2021-12-13	6.190	6.250	6.160	6.190	4.263	20,592,936
2021-12-10	6.230	6.250	6.140	6.180	4.256	29,039,773
2021-12-09	6.270	6.330	6.240	6.260	4.311	24,962,980
2021-12-08	6.330	6.350	6.230	6.270	4.318	22,011,505
2021-12-07	6.270	6.300	6.150	6.270	4.318	26,151,777
2021-12-06	6.280	6.370	6.200	6.210	4.277	34,434,587
2021-12-03	6.300	6.340	6.200	6.280	4.325	31,884,742
2021-12-02	6.390	6.420	6.280	6.290	4.332	53,671,521
2021-12-01	6.050	6.440	6.020	6.390	4.401	81,229,027
2021-11-30	5.970	6.210	5.960	6.090	4.194	33,687,763
2021-11-29	5.950	6.030	5.890	5.970	4.112	24,591,238
2021-11-26	6.060	6.110	6.040	6.050	4.167	21,292,432
2021-11-25	6.150	6.170	6.070	6.070	4.181	24,470,663
2021-11-24	6.170	6.210	6.100	6.140	4.229	37,577,568
2021-11-23	5.960	6.260	5.950	6.160	4.243	73,111,424
2021-11-22	5.940	6.050	5.930	5.930	4.084	48,546,467
2021-11-19	5.870	5.980	5.750	5.930	4.084	54,361,631
2021-11-18	5.820	5.960	5.800	5.870	4.043	44,350,717
2021-11-17	5.700	5.840	5.680	5.840	4.022	26,205,566
2021-11-16	5.830	5.850	5.690	5.700	3.926	34,746,413
2021-11-15	5.820	5.850	5.740	5.820	4.008	28,398,476
2021-11-12	5.830	5.850	5.740	5.790	3.988	24,146,509
2021-11-11	5.780	5.850	5.770	5.820	4.008	27,267,636
2021-11-10	5.830	5.850	5.660	5.790	3.988	40,953,404
2021-11-09	5.880	5.900	5.820	5.860	4.036	29,040,608
2021-11-08	5.860	5.930	5.780	5.880	4.050	27,813,100

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.