Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.380 | 3.430 | 3.320 | 3.400 | 3.400 | 19,544,899 |
| 2025-01-17 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 5,380,421 |
| 2025-01-16 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 8,327,734 |
| 2025-01-15 | 3.450 | 3.470 | 3.430 | 3.440 | 3.440 | 4,750,060 |
| 2025-01-14 | 3.390 | 3.470 | 3.380 | 3.460 | 3.460 | 8,706,164 |
| 2025-01-13 | 3.360 | 3.380 | 3.310 | 3.370 | 3.370 | 6,011,632 |
| 2025-01-10 | 3.430 | 3.450 | 3.370 | 3.370 | 3.370 | 6,866,656 |
| 2025-01-09 | 3.460 | 3.470 | 3.420 | 3.430 | 3.430 | 7,074,040 |
| 2025-01-08 | 3.470 | 3.490 | 3.410 | 3.470 | 3.470 | 7,456,980 |
| 2025-01-07 | 3.500 | 3.510 | 3.440 | 3.490 | 3.490 | 6,213,820 |
| 2025-01-06 | 3.460 | 3.520 | 3.380 | 3.500 | 3.500 | 10,793,946 |
| 2025-01-03 | 3.530 | 3.560 | 3.410 | 3.440 | 3.440 | 12,480,110 |
| 2025-01-02 | 3.620 | 3.670 | 3.510 | 3.540 | 3.540 | 11,329,956 |
| 2024-12-31 | 3.690 | 3.720 | 3.620 | 3.640 | 3.640 | 10,094,132 |
| 2024-12-30 | 3.710 | 3.730 | 3.680 | 3.690 | 3.690 | 9,163,320 |
| 2024-12-27 | 3.700 | 3.750 | 3.680 | 3.730 | 3.730 | 8,495,340 |
| 2024-12-26 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 8,999,515 |
| 2024-12-25 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 8,145,669 |
| 2024-12-24 | 3.660 | 3.700 | 3.650 | 3.690 | 3.690 | 9,644,740 |
| 2024-12-23 | 3.750 | 3.750 | 3.630 | 3.640 | 3.640 | 13,268,220 |
| 2024-12-20 | 3.750 | 3.780 | 3.740 | 3.750 | 3.750 | 7,977,859 |
| 2024-12-19 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 12,814,244 |
| 2024-12-18 | 3.830 | 3.870 | 3.780 | 3.800 | 3.800 | 12,178,923 |
| 2024-12-17 | 3.940 | 3.940 | 3.790 | 3.810 | 3.810 | 18,506,851 |
| 2024-12-16 | 3.940 | 3.990 | 3.930 | 3.940 | 3.940 | 12,399,765 |
| 2024-12-13 | 4.010 | 4.010 | 3.910 | 3.930 | 3.930 | 16,670,830 |
| 2024-12-12 | 3.980 | 4.010 | 3.940 | 4.000 | 4.000 | 16,388,218 |
| 2024-12-11 | 3.890 | 3.970 | 3.870 | 3.970 | 3.970 | 17,712,216 |
| 2024-12-10 | 4.000 | 4.010 | 3.880 | 3.890 | 3.890 | 20,700,640 |
| 2024-12-09 | 3.950 | 3.980 | 3.890 | 3.910 | 3.910 | 16,901,441 |
| 2024-12-06 | 3.840 | 3.940 | 3.830 | 3.940 | 3.940 | 24,153,234 |
| 2024-12-05 | 3.830 | 3.860 | 3.810 | 3.840 | 3.840 | 10,675,340 |
| 2024-12-04 | 3.910 | 3.910 | 3.820 | 3.840 | 3.840 | 15,560,311 |
| 2024-12-03 | 3.910 | 3.940 | 3.870 | 3.910 | 3.910 | 13,947,060 |
| 2024-12-02 | 3.820 | 3.910 | 3.820 | 3.900 | 3.900 | 16,711,353 |
| 2024-11-29 | 3.760 | 3.830 | 3.760 | 3.820 | 3.820 | 13,665,578 |
| 2024-11-28 | 3.800 | 3.820 | 3.770 | 3.780 | 3.780 | 11,778,657 |
| 2024-11-27 | 3.750 | 3.790 | 3.670 | 3.790 | 3.790 | 14,200,355 |
| 2024-11-26 | 3.800 | 3.810 | 3.740 | 3.760 | 3.760 | 12,638,726 |
| 2024-11-25 | 3.750 | 3.820 | 3.730 | 3.800 | 3.800 | 14,828,512 |
| 2024-11-22 | 3.870 | 3.910 | 3.750 | 3.760 | 3.760 | 19,851,609 |
| 2024-11-21 | 3.900 | 3.950 | 3.850 | 3.890 | 3.890 | 23,937,684 |
| 2024-11-20 | 3.840 | 4.080 | 3.830 | 3.960 | 3.960 | 42,036,864 |
| 2024-11-19 | 3.790 | 3.820 | 3.740 | 3.820 | 3.820 | 22,138,152 |
| 2024-11-18 | 3.730 | 3.850 | 3.720 | 3.790 | 3.790 | 33,573,358 |
| 2024-11-15 | 3.730 | 3.760 | 3.670 | 3.670 | 3.670 | 14,366,080 |
| 2024-11-14 | 3.820 | 3.840 | 3.720 | 3.740 | 3.740 | 13,984,271 |
| 2024-11-13 | 3.790 | 3.860 | 3.760 | 3.810 | 3.810 | 20,815,098 |
| 2024-11-12 | 3.790 | 3.850 | 3.750 | 3.790 | 3.790 | 26,161,863 |
| 2024-11-11 | 3.780 | 3.810 | 3.720 | 3.780 | 3.780 | 19,843,304 |
| 2024-11-08 | 3.810 | 3.840 | 3.700 | 3.770 | 3.770 | 27,039,351 |
| 2024-11-07 | 3.640 | 3.770 | 3.630 | 3.770 | 3.770 | 24,346,249 |
| 2024-11-06 | 3.660 | 3.690 | 3.610 | 3.660 | 3.660 | 24,176,048 |
| 2024-11-05 | 3.510 | 3.590 | 3.490 | 3.570 | 3.570 | 22,160,751 |
| 2024-11-04 | 3.490 | 3.520 | 3.460 | 3.520 | 3.520 | 15,878,480 |
| 2024-11-01 | 3.530 | 3.560 | 3.470 | 3.490 | 3.490 | 18,242,377 |
| 2024-10-31 | 3.590 | 3.590 | 3.500 | 3.540 | 3.540 | 28,366,773 |
| 2024-10-30 | 3.650 | 3.690 | 3.620 | 3.660 | 3.660 | 8,796,095 |
| 2024-10-29 | 3.790 | 3.800 | 3.640 | 3.650 | 3.650 | 13,453,380 |
| 2024-10-28 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 13,582,618 |
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.