Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.980 | 4.020 | 3.720 | 3.850 | 3.850 | 108,387,281 |
| 2025-04-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 32,548,892 |
| 2025-04-21 | 3.300 | 3.650 | 3.260 | 3.650 | 3.650 | 38,847,355 |
| 2025-04-18 | 3.280 | 3.440 | 3.230 | 3.320 | 3.320 | 20,445,656 |
| 2025-04-17 | 3.170 | 3.300 | 3.170 | 3.280 | 3.280 | 12,668,615 |
| 2025-04-16 | 3.210 | 3.230 | 3.160 | 3.200 | 3.200 | 6,463,420 |
| 2025-04-15 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 5,363,152 |
| 2025-04-14 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 7,416,704 |
| 2025-04-11 | 3.200 | 3.240 | 3.190 | 3.220 | 3.220 | 7,723,856 |
| 2025-04-10 | 3.210 | 3.260 | 3.200 | 3.230 | 3.230 | 11,065,100 |
| 2025-04-09 | 3.150 | 3.200 | 3.040 | 3.190 | 3.190 | 13,899,664 |
| 2025-04-08 | 3.140 | 3.200 | 3.100 | 3.170 | 3.170 | 11,465,622 |
| 2025-04-07 | 3.350 | 3.360 | 3.110 | 3.120 | 3.120 | 21,913,043 |
| 2025-04-03 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 7,467,181 |
| 2025-04-02 | 3.480 | 3.480 | 3.430 | 3.430 | 3.430 | 5,446,048 |
| 2025-04-01 | 3.430 | 3.480 | 3.400 | 3.460 | 3.460 | 7,503,600 |
| 2025-03-31 | 3.450 | 3.470 | 3.380 | 3.400 | 3.400 | 12,477,836 |
| 2025-03-28 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 14,884,563 |
| 2025-03-27 | 3.560 | 3.610 | 3.520 | 3.570 | 3.570 | 13,755,512 |
| 2025-03-26 | 3.540 | 3.600 | 3.540 | 3.560 | 3.560 | 14,120,403 |
| 2025-03-25 | 3.450 | 3.580 | 3.450 | 3.560 | 3.560 | 17,761,810 |
| 2025-03-24 | 3.520 | 3.530 | 3.430 | 3.470 | 3.470 | 14,234,076 |
| 2025-03-21 | 3.490 | 3.610 | 3.480 | 3.520 | 3.520 | 17,854,118 |
| 2025-03-20 | 3.470 | 3.500 | 3.460 | 3.490 | 3.490 | 6,908,527 |
| 2025-03-19 | 3.480 | 3.510 | 3.460 | 3.470 | 3.470 | 6,445,072 |
| 2025-03-18 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 6,128,956 |
| 2025-03-17 | 3.470 | 3.490 | 3.460 | 3.470 | 3.470 | 6,455,150 |
| 2025-03-14 | 3.410 | 3.470 | 3.410 | 3.460 | 3.460 | 8,463,324 |
| 2025-03-13 | 3.430 | 3.430 | 3.390 | 3.410 | 3.410 | 7,354,380 |
| 2025-03-12 | 3.430 | 3.440 | 3.410 | 3.430 | 3.430 | 5,705,858 |
| 2025-03-11 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 5,653,371 |
| 2025-03-10 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 6,084,700 |
| 2025-03-07 | 3.400 | 3.430 | 3.390 | 3.400 | 3.400 | 7,241,011 |
| 2025-03-06 | 3.400 | 3.410 | 3.380 | 3.410 | 3.410 | 6,179,795 |
| 2025-03-05 | 3.410 | 3.410 | 3.380 | 3.390 | 3.390 | 5,467,525 |
| 2025-03-04 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 4,790,100 |
| 2025-03-03 | 3.380 | 3.410 | 3.370 | 3.390 | 3.390 | 6,654,520 |
| 2025-02-28 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 7,150,185 |
| 2025-02-27 | 3.430 | 3.440 | 3.380 | 3.410 | 3.410 | 8,706,296 |
| 2025-02-26 | 3.380 | 3.430 | 3.380 | 3.420 | 3.420 | 9,789,285 |
| 2025-02-25 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 9,530,820 |
| 2025-02-24 | 3.430 | 3.450 | 3.410 | 3.440 | 3.440 | 6,618,281 |
| 2025-02-21 | 3.440 | 3.460 | 3.410 | 3.430 | 3.430 | 8,268,647 |
| 2025-02-20 | 3.450 | 3.460 | 3.420 | 3.450 | 3.450 | 8,082,800 |
| 2025-02-19 | 3.450 | 3.470 | 3.430 | 3.450 | 3.450 | 5,758,115 |
| 2025-02-18 | 3.520 | 3.520 | 3.430 | 3.450 | 3.450 | 9,985,847 |
| 2025-02-17 | 3.540 | 3.550 | 3.500 | 3.520 | 3.520 | 10,522,620 |
| 2025-02-14 | 3.540 | 3.570 | 3.510 | 3.530 | 3.530 | 6,559,495 |
| 2025-02-13 | 3.550 | 3.580 | 3.530 | 3.540 | 3.540 | 10,801,573 |
| 2025-02-12 | 3.540 | 3.560 | 3.510 | 3.550 | 3.550 | 10,734,806 |
| 2025-02-11 | 3.540 | 3.570 | 3.520 | 3.550 | 3.550 | 11,017,784 |
| 2025-02-10 | 3.590 | 3.590 | 3.540 | 3.560 | 3.560 | 10,878,653 |
| 2025-02-07 | 3.530 | 3.590 | 3.490 | 3.570 | 3.570 | 21,711,037 |
| 2025-02-06 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 30,491,300 |
| 2025-02-05 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 7,059,185 |
| 2025-01-27 | 3.430 | 3.500 | 3.410 | 3.450 | 3.450 | 8,535,959 |
| 2025-01-24 | 3.370 | 3.420 | 3.350 | 3.410 | 3.410 | 8,200,164 |
| 2025-01-23 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 7,746,780 |
| 2025-01-22 | 3.390 | 3.400 | 3.350 | 3.370 | 3.370 | 5,807,000 |
| 2025-01-21 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 8,442,299 |
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.