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
2026-04-21	3.770	4.140	3.750	4.140	4.140	49,009,892
2026-04-20	3.760	3.780	3.730	3.760	3.760	11,311,780
2026-04-17	3.840	3.860	3.760	3.770	3.770	12,299,572
2026-04-16	3.840	3.890	3.830	3.850	3.850	8,780,992
2026-04-15	3.890	3.910	3.830	3.840	3.840	11,575,460
2026-04-14	3.880	3.910	3.810	3.890	3.890	11,603,944
2026-04-13	3.910	3.920	3.840	3.860	3.860	11,226,380
2026-04-10	3.900	3.970	3.900	3.920	3.920	12,068,807
2026-04-09	3.900	3.940	3.870	3.880	3.880	12,659,673
2026-04-08	3.890	3.920	3.850	3.910	3.910	17,200,381
2026-04-07	3.710	3.890	3.680	3.860	3.860	18,784,902
2026-04-03	3.840	3.850	3.700	3.720	3.720	11,627,000
2026-04-02	3.830	3.850	3.780	3.820	3.820	12,088,410
2026-04-01	3.840	3.860	3.790	3.830	3.830	12,702,732
2026-03-31	3.850	3.900	3.770	3.780	3.780	13,934,404
2026-03-30	3.780	3.880	3.770	3.870	3.870	12,699,420
2026-03-27	3.710	3.830	3.680	3.820	3.820	15,874,332
2026-03-26	3.750	3.830	3.730	3.740	3.740	15,513,801
2026-03-25	3.670	3.760	3.670	3.750	3.750	16,768,337
2026-03-24	3.680	3.690	3.590	3.670	3.670	16,441,100
2026-03-23	3.780	3.780	3.550	3.580	3.580	29,272,600
2026-03-20	3.920	3.930	3.810	3.810	3.810	19,947,148
2026-03-19	4.020	4.020	3.900	3.910	3.910	19,346,428
2026-03-18	4.050	4.080	4.010	4.040	4.040	17,860,492
2026-03-17	4.140	4.170	4.050	4.050	4.050	18,826,800
2026-03-16	4.220	4.260	4.090	4.120	4.120	24,496,835
2026-03-13	4.220	4.280	4.180	4.200	4.200	26,124,584
2026-03-12	4.230	4.270	4.200	4.220	4.220	24,217,972
2026-03-11	4.200	4.240	4.150	4.230	4.230	22,713,120
2026-03-10	4.200	4.250	4.160	4.190	4.190	25,965,432
2026-03-09	4.300	4.380	4.170	4.190	4.190	42,098,252
2026-03-06	4.200	4.320	4.170	4.310	4.310	32,345,356
2026-03-05	4.250	4.270	4.160	4.210	4.210	18,942,828
2026-03-04	4.140	4.260	4.130	4.180	4.180	30,971,356
2026-03-03	4.230	4.280	4.150	4.160	4.160	29,691,300
2026-03-02	4.150	4.260	4.110	4.210	4.210	21,759,548
2026-02-27	4.200	4.250	4.180	4.220	4.220	17,636,800
2026-02-26	4.250	4.260	4.180	4.230	4.230	19,243,280
2026-02-25	4.160	4.290	4.160	4.240	4.240	35,248,268
2026-02-24	4.100	4.180	4.100	4.150	4.150	18,323,960
2026-02-13	4.110	4.140	4.080	4.090	4.090	19,882,140
2026-02-12	4.100	4.220	4.070	4.130	4.130	38,178,300
2026-02-11	3.950	4.250	3.940	4.170	4.170	51,669,350
2026-02-10	4.000	4.000	3.940	3.970	3.970	13,368,524
2026-02-09	3.980	4.010	3.940	4.000	4.000	17,476,376
2026-02-06	3.920	3.990	3.900	3.940	3.940	15,842,880
2026-02-05	3.990	4.050	3.920	3.930	3.930	17,908,092
2026-02-04	3.970	4.020	3.940	4.020	4.020	19,297,240
2026-02-03	3.950	3.980	3.900	3.970	3.970	23,015,316
2026-02-02	4.150	4.150	3.900	3.900	3.900	51,601,012
2026-01-30	4.140	4.230	4.090	4.210	4.210	34,626,964
2026-01-29	4.150	4.210	4.120	4.160	4.160	29,016,407
2026-01-28	4.070	4.200	4.040	4.170	4.170	36,819,884
2026-01-27	4.110	4.130	4.030	4.070	4.070	23,892,575
2026-01-26	4.080	4.160	4.070	4.120	4.120	29,439,884
2026-01-23	4.080	4.100	4.060	4.080	4.080	21,573,995
2026-01-22	4.010	4.100	3.980	4.090	4.090	28,054,586
2026-01-21	4.050	4.140	3.990	4.020	4.020	35,700,155
2026-01-20	3.930	4.020	3.890	4.020	4.020	31,014,728
2026-01-19	3.850	3.930	3.840	3.930	3.930	18,855,532

← NewerPage 3 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.