China Sunshine Paper Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 2.110 | 2.170 | 2.070 | 2.120 | 2.059 | 176,000 |
| 2024-05-10 | 2.070 | 2.120 | 2.050 | 2.100 | 2.040 | 193,000 |
| 2024-05-09 | 2.110 | 2.150 | 2.050 | 2.050 | 1.991 | 3,098,000 |
| 2024-05-08 | 2.110 | 2.170 | 2.070 | 2.130 | 2.069 | 1,464,000 |
| 2024-05-07 | 2.140 | 2.140 | 2.090 | 2.140 | 2.079 | 196,000 |
| 2024-05-06 | 2.030 | 2.170 | 1.990 | 2.140 | 2.079 | 822,500 |
| 2024-05-03 | 1.990 | 2.030 | 1.980 | 2.030 | 1.972 | 984,000 |
| 2024-05-02 | 1.860 | 2.000 | 1.840 | 1.950 | 1.894 | 1,235,000 |
| 2024-04-30 | 1.910 | 1.940 | 1.880 | 1.880 | 1.826 | 210,000 |
| 2024-04-29 | 1.940 | 1.980 | 1.910 | 1.930 | 1.875 | 522,000 |
| 2024-04-26 | 1.990 | 2.010 | 1.900 | 1.960 | 1.904 | 1,941,000 |
| 2024-04-25 | 1.990 | 2.050 | 1.960 | 1.990 | 1.933 | 11,358,000 |
| 2024-04-24 | 2.030 | 2.060 | 1.890 | 1.950 | 1.894 | 11,746,000 |
| 2024-04-23 | 1.890 | 1.980 | 1.860 | 1.980 | 1.923 | 4,704,000 |
| 2024-04-22 | 1.770 | 1.860 | 1.700 | 1.840 | 1.787 | 14,124,000 |
| 2024-04-19 | 1.700 | 1.710 | 1.680 | 1.700 | 1.651 | 466,000 |
| 2024-04-18 | 1.730 | 1.770 | 1.680 | 1.700 | 1.651 | 528,000 |
| 2024-04-17 | 1.740 | 1.770 | 1.740 | 1.740 | 1.690 | 100,000 |
| 2024-04-16 | 1.760 | 1.770 | 1.740 | 1.740 | 1.690 | 220,000 |
| 2024-04-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.700 | 176,004 |
| 2024-04-12 | 1.760 | 1.770 | 1.750 | 1.760 | 1.709 | 183,000 |
| 2024-04-11 | 1.780 | 1.780 | 1.760 | 1.760 | 1.709 | 94,000 |
| 2024-04-10 | 1.770 | 1.790 | 1.760 | 1.790 | 1.739 | 100,000 |
| 2024-04-09 | 1.790 | 1.820 | 1.730 | 1.780 | 1.729 | 375,500 |
| 2024-04-08 | 1.770 | 1.770 | 1.760 | 1.770 | 1.719 | 102,000 |
| 2024-04-05 | 1.770 | 1.790 | 1.740 | 1.770 | 1.719 | 76,000 |
| 2024-04-03 | 1.780 | 1.780 | 1.770 | 1.770 | 1.719 | 224,000 |
| 2024-04-02 | 1.780 | 1.810 | 1.750 | 1.760 | 1.709 | 2,144,000 |
| 2024-03-28 | 1.770 | 1.810 | 1.770 | 1.780 | 1.729 | 788,000 |
| 2024-03-27 | 1.780 | 1.790 | 1.770 | 1.770 | 1.719 | 322,000 |
| 2024-03-26 | 1.770 | 1.820 | 1.750 | 1.820 | 1.768 | 660,000 |
| 2024-03-25 | 1.740 | 1.780 | 1.730 | 1.760 | 1.709 | 820,000 |
| 2024-03-22 | 1.790 | 1.820 | 1.780 | 1.800 | 1.748 | 274,000 |
| 2024-03-21 | 1.730 | 1.820 | 1.680 | 1.790 | 1.739 | 5,490,000 |
| 2024-03-20 | 1.920 | 1.930 | 1.640 | 1.740 | 1.690 | 2,634,000 |
| 2024-03-19 | 1.770 | 1.840 | 1.720 | 1.810 | 1.758 | 650,000 |
| 2024-03-18 | 1.710 | 1.810 | 1.690 | 1.780 | 1.729 | 1,114,962 |
| 2024-03-15 | 1.820 | 1.840 | 1.690 | 1.710 | 1.661 | 1,284,500 |
| 2024-03-14 | 1.940 | 2.000 | 1.840 | 1.840 | 1.787 | 8,178,000 |
| 2024-03-13 | 1.930 | 1.940 | 1.890 | 1.910 | 1.855 | 300,000 |
| 2024-03-12 | 1.860 | 1.930 | 1.860 | 1.930 | 1.875 | 316,000 |
| 2024-03-11 | 1.990 | 2.020 | 1.860 | 1.910 | 1.855 | 1,061,000 |
| 2024-03-08 | 1.920 | 1.960 | 1.900 | 1.950 | 1.894 | 248,000 |
| 2024-03-07 | 1.950 | 1.970 | 1.860 | 1.900 | 1.845 | 408,000 |
| 2024-03-06 | 1.830 | 1.930 | 1.800 | 1.890 | 1.836 | 704,000 |
| 2024-03-05 | 1.970 | 2.000 | 1.660 | 1.790 | 1.739 | 18,728,000 |
| 2024-03-04 | 2.020 | 2.090 | 1.900 | 1.900 | 1.845 | 1,278,000 |
| 2024-03-01 | 2.060 | 2.120 | 2.020 | 2.090 | 2.030 | 1,552,000 |
| 2024-02-29 | 2.070 | 2.130 | 2.020 | 2.060 | 2.001 | 6,560,000 |
| 2024-02-28 | 2.020 | 2.070 | 2.000 | 2.050 | 1.991 | 1,094,000 |
| 2024-02-27 | 2.040 | 2.060 | 2.010 | 2.050 | 1.991 | 1,645,000 |
| 2024-02-26 | 2.100 | 2.120 | 2.040 | 2.040 | 1.981 | 1,540,000 |
| 2024-02-23 | 2.140 | 2.140 | 2.130 | 2.130 | 2.069 | 46,000 |
| 2024-02-22 | 2.050 | 2.150 | 2.050 | 2.130 | 2.069 | 3,720,000 |
| 2024-02-21 | 2.110 | 2.140 | 2.000 | 2.030 | 1.972 | 3,764,000 |
| 2024-02-20 | 2.100 | 2.100 | 2.060 | 2.100 | 2.040 | 86,000 |
| 2024-02-19 | 2.080 | 2.100 | 2.060 | 2.100 | 2.040 | 118,000 |
| 2024-02-16 | 1.990 | 2.070 | 1.990 | 2.070 | 2.011 | 214,000 |
| 2024-02-15 | 2.020 | 2.040 | 2.000 | 2.040 | 1.981 | 200,000 |
| 2024-02-14 | 2.070 | 2.070 | 2.000 | 2.020 | 1.962 | 52,000 |
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.