Shandong Huatai Paper Industry Shareholding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 13,582,618 |
| 2024-10-25 | 3.620 | 3.670 | 3.600 | 3.650 | 3.650 | 10,301,761 |
| 2024-10-24 | 3.580 | 3.640 | 3.570 | 3.630 | 3.630 | 9,275,384 |
| 2024-10-23 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 11,837,808 |
| 2024-10-22 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 8,804,336 |
| 2024-10-21 | 3.580 | 3.600 | 3.540 | 3.570 | 3.570 | 11,019,599 |
| 2024-10-18 | 3.520 | 3.620 | 3.500 | 3.590 | 3.590 | 14,006,380 |
| 2024-10-17 | 3.610 | 3.640 | 3.520 | 3.530 | 3.530 | 12,387,808 |
| 2024-10-16 | 3.570 | 3.650 | 3.550 | 3.620 | 3.620 | 10,454,805 |
| 2024-10-15 | 3.650 | 3.670 | 3.580 | 3.580 | 3.580 | 12,493,947 |
| 2024-10-14 | 3.650 | 3.690 | 3.580 | 3.660 | 3.660 | 13,472,137 |
| 2024-10-11 | 3.730 | 3.730 | 3.580 | 3.610 | 3.610 | 13,631,806 |
| 2024-10-10 | 3.670 | 3.790 | 3.630 | 3.690 | 3.690 | 17,644,607 |
| 2024-10-09 | 3.840 | 3.850 | 3.620 | 3.640 | 3.640 | 30,205,539 |
| 2024-10-08 | 4.140 | 4.150 | 3.770 | 3.900 | 3.900 | 46,501,704 |
| 2024-09-30 | 3.610 | 3.810 | 3.560 | 3.770 | 3.770 | 36,055,860 |
| 2024-09-27 | 3.480 | 3.520 | 3.410 | 3.510 | 3.510 | 12,407,807 |
| 2024-09-26 | 3.300 | 3.390 | 3.270 | 3.390 | 3.390 | 12,100,320 |
| 2024-09-25 | 3.240 | 3.340 | 3.240 | 3.300 | 3.300 | 11,939,872 |
| 2024-09-24 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 9,994,317 |
| 2024-09-23 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 3,342,500 |
| 2024-09-20 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 3,608,527 |
| 2024-09-19 | 3.010 | 3.100 | 3.000 | 3.090 | 3.090 | 6,259,295 |
| 2024-09-18 | 3.010 | 3.030 | 2.940 | 3.000 | 3.000 | 4,879,516 |
| 2024-09-13 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 2,930,478 |
| 2024-09-12 | 3.010 | 3.060 | 3.010 | 3.050 | 3.050 | 2,897,563 |
| 2024-09-11 | 3.050 | 3.050 | 3.010 | 3.030 | 3.030 | 3,941,177 |
| 2024-09-10 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 5,697,956 |
| 2024-09-09 | 3.070 | 3.090 | 3.040 | 3.060 | 3.060 | 3,965,560 |
| 2024-09-06 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 5,614,120 |
| 2024-09-05 | 3.090 | 3.120 | 3.080 | 3.110 | 3.110 | 4,662,798 |
| 2024-09-04 | 3.090 | 3.120 | 3.080 | 3.090 | 3.090 | 4,777,280 |
| 2024-09-03 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 4,410,240 |
| 2024-09-02 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 6,625,860 |
| 2024-08-30 | 3.110 | 3.190 | 3.090 | 3.160 | 3.160 | 7,765,501 |
| 2024-08-29 | 3.100 | 3.130 | 3.070 | 3.120 | 3.120 | 5,156,327 |
| 2024-08-28 | 3.110 | 3.150 | 3.090 | 3.100 | 3.100 | 6,400,640 |
| 2024-08-27 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 5,416,640 |
| 2024-08-26 | 3.140 | 3.170 | 3.100 | 3.120 | 3.120 | 8,452,249 |
| 2024-08-23 | 3.180 | 3.190 | 3.140 | 3.140 | 3.140 | 5,087,623 |
| 2024-08-22 | 3.230 | 3.240 | 3.190 | 3.190 | 3.190 | 4,038,462 |
| 2024-08-21 | 3.230 | 3.230 | 3.180 | 3.210 | 3.210 | 4,024,567 |
| 2024-08-20 | 3.290 | 3.290 | 3.200 | 3.230 | 3.230 | 5,231,988 |
| 2024-08-19 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 3,718,779 |
| 2024-08-16 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 4,252,520 |
| 2024-08-15 | 3.250 | 3.290 | 3.240 | 3.270 | 3.270 | 4,962,820 |
| 2024-08-14 | 3.270 | 3.300 | 3.250 | 3.260 | 3.260 | 3,965,260 |
| 2024-08-13 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 4,610,679 |
| 2024-08-12 | 3.270 | 3.290 | 3.260 | 3.270 | 3.270 | 5,135,860 |
| 2024-08-09 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 6,642,968 |
| 2024-08-08 | 3.210 | 3.270 | 3.200 | 3.250 | 3.250 | 5,182,193 |
| 2024-08-07 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 3,310,328 |
| 2024-08-06 | 3.240 | 3.270 | 3.210 | 3.230 | 3.230 | 4,364,685 |
| 2024-08-05 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 6,926,285 |
| 2024-08-02 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 5,939,580 |
| 2024-08-01 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 6,156,431 |
| 2024-07-31 | 3.170 | 3.240 | 3.160 | 3.240 | 3.240 | 6,008,686 |
| 2024-07-30 | 3.140 | 3.170 | 3.120 | 3.160 | 3.160 | 3,654,348 |
| 2024-07-29 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 3,211,980 |
| 2024-07-26 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 3,708,841 |
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.