China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.170	2.190	2.130	2.190	2.127	82,500
2024-08-06	2.150	2.190	2.110	2.170	2.108	66,000
2024-08-05	2.150	2.160	2.100	2.100	2.040	94,000
2024-08-02	2.180	2.190	2.130	2.190	2.127	76,000
2024-08-01	2.190	2.190	2.150	2.180	2.117	130,000
2024-07-31	2.180	2.180	2.110	2.150	2.088	139,500
2024-07-30	2.180	2.190	2.110	2.140	2.079	228,000
2024-07-29	2.150	2.150	2.100	2.130	2.069	132,000
2024-07-26	2.150	2.150	2.090	2.100	2.040	156,000
2024-07-25	2.150	2.180	2.110	2.120	2.059	124,000
2024-07-24	2.150	2.150	2.120	2.150	2.088	50,000
2024-07-23	2.150	2.150	2.110	2.150	2.088	154,000
2024-07-22	2.150	2.150	2.140	2.150	2.088	17,000
2024-07-19	2.130	2.130	2.070	2.120	2.059	262,000
2024-07-18	2.190	2.190	2.110	2.120	2.059	258,000
2024-07-17	2.150	2.170	2.140	2.170	2.108	385,000
2024-07-16	2.270	2.270	2.150	2.200	2.137	20,000
2024-07-15	2.270	2.270	2.230	2.230	2.166	28,500
2024-07-12	2.240	2.240	2.240	2.240	2.176	0
2024-07-11	2.190	2.250	2.180	2.250	2.185	182,000
2024-07-10	2.190	2.200	2.170	2.180	2.117	94,000
2024-07-09	2.160	2.220	2.160	2.190	2.127	141,000
2024-07-08	2.170	2.220	2.160	2.170	2.108	250,000
2024-07-05	2.150	2.160	2.150	2.160	2.098	16,000
2024-07-04	2.200	2.200	2.110	2.160	2.098	457,000
2024-07-03	2.200	2.200	2.200	2.200	2.137	2,000
2024-07-02	2.250	2.250	2.170	2.200	2.137	154,000
2024-06-28	2.250	2.250	2.180	2.180	2.117	21,000
2024-06-27	2.200	2.200	2.180	2.190	2.127	18,000
2024-06-26	2.200	2.210	2.200	2.210	2.147	14,000
2024-06-25	2.200	2.210	2.160	2.210	2.147	88,500
2024-06-24	2.200	2.200	2.170	2.200	2.137	198,000
2024-06-21	2.200	2.200	2.190	2.190	2.127	4,000
2024-06-20	2.210	2.210	2.200	2.200	2.137	4,000
2024-06-19	2.250	2.250	2.190	2.200	2.137	9,000
2024-06-18	2.250	2.250	2.150	2.180	2.117	58,000
2024-06-17	2.270	2.270	2.220	2.220	2.156	18,000
2024-06-14	2.240	2.280	2.230	2.250	2.185	140,000
2024-06-13	2.210	2.250	2.190	2.220	2.156	121,000
2024-06-12	2.200	2.210	2.160	2.200	2.137	287,000
2024-06-11	2.150	2.200	2.130	2.170	2.108	279,000
2024-06-07	2.180	2.180	2.020	2.120	2.059	52,000
2024-06-06	2.170	2.170	2.040	2.090	2.030	44,000
2024-06-05	2.020	2.210	1.990	2.030	1.972	1,754,000
2024-06-04	2.020	2.020	2.000	2.010	1.952	146,000
2024-06-03	2.020	2.030	2.000	2.030	1.972	178,000
2024-05-31	2.010	2.020	2.000	2.010	1.952	56,000
2024-05-30	2.030	2.030	1.980	2.000	1.943	352,000
2024-05-29	2.040	2.040	1.970	2.000	1.943	250,000
2024-05-28	2.000	2.020	1.990	1.990	1.933	246,000
2024-05-27	2.050	2.050	1.990	2.040	1.981	92,000
2024-05-24	2.080	2.080	1.980	2.000	1.943	403,000
2024-05-23	1.980	2.040	1.950	1.970	1.913	384,000
2024-05-22	2.000	2.010	2.000	2.000	1.943	165,500
2024-05-21	2.080	2.080	1.980	1.980	1.923	346,000
2024-05-20	2.120	2.150	2.080	2.090	2.030	186,000
2024-05-17	2.110	2.140	2.090	2.110	2.049	263,000
2024-05-16	2.070	2.250	2.070	2.110	2.049	2,574,000
2024-05-14	2.080	2.140	2.080	2.130	2.069	148,000
2024-05-13	2.110	2.170	2.070	2.120	2.059	176,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0500 HKD
2022-06-02	0.0650 HKD
2019-06-04	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.