China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.550	2.550	2.500	2.510	2.438	654,000
2023-08-15	2.580	2.580	2.500	2.550	2.477	1,140,000
2023-08-14	2.600	2.600	2.490	2.550	2.477	2,299,000
2023-08-11	2.650	2.650	2.590	2.610	2.535	128,000
2023-08-10	2.670	2.680	2.600	2.640	2.564	188,000
2023-08-09	2.650	2.710	2.610	2.680	2.603	176,000
2023-08-08	2.650	2.650	2.590	2.650	2.574	161,500
2023-08-07	2.650	2.680	2.600	2.600	2.525	320,000
2023-08-04	2.700	2.770	2.640	2.650	2.574	152,000
2023-08-03	2.790	2.790	2.660	2.660	2.584	261,500
2023-08-02	2.790	2.790	2.700	2.700	2.622	176,000
2023-08-01	2.780	2.790	2.730	2.770	2.690	214,000
2023-07-31	2.840	2.840	2.740	2.780	2.700	294,000
2023-07-28	2.810	2.820	2.780	2.780	2.700	401,000
2023-07-27	2.810	2.830	2.780	2.800	2.720	236,000
2023-07-26	2.730	2.810	2.720	2.790	2.710	239,000
2023-07-25	2.780	2.840	2.690	2.800	2.720	1,124,000
2023-07-24	2.680	2.770	2.630	2.740	2.661	359,500
2023-07-21	2.750	2.760	2.710	2.760	2.681	222,000
2023-07-20	2.750	2.790	2.700	2.740	2.661	213,500
2023-07-19	2.900	2.900	2.750	2.750	2.671	282,000
2023-07-18	2.820	2.900	2.600	2.870	2.788	2,682,000
2023-07-14	2.760	2.880	2.750	2.820	2.739	734,500
2023-07-13	2.670	2.760	2.670	2.760	2.681	622,000
2023-07-12	2.660	2.710	2.650	2.710	2.632	353,500
2023-07-11	2.680	2.710	2.620	2.710	2.632	530,000
2023-07-10	2.660	2.710	2.620	2.710	2.632	322,000
2023-07-07	2.570	2.720	2.570	2.700	2.622	423,000
2023-07-06	2.620	2.670	2.610	2.640	2.564	374,500
2023-07-05	2.750	2.750	2.630	2.680	2.603	246,000
2023-07-04	2.740	2.740	2.680	2.680	2.603	286,000
2023-07-03	2.790	2.790	2.700	2.720	2.642	198,000
2023-06-30	2.730	2.750	2.620	2.740	2.661	172,500
2023-06-29	2.720	2.790	2.600	2.730	2.652	1,216,000
2023-06-28	2.820	2.830	2.720	2.740	2.661	214,000
2023-06-27	2.800	2.850	2.750	2.770	2.690	524,000
2023-06-26	2.780	2.870	2.780	2.800	2.720	530,000
2023-06-23	2.800	2.840	2.780	2.790	2.710	369,000
2023-06-21	2.770	2.820	2.770	2.800	2.720	486,000
2023-06-20	2.820	2.840	2.820	2.830	2.749	98,000
2023-06-19	2.860	2.860	2.790	2.830	2.749	185,500
2023-06-16	2.850	2.860	2.800	2.820	2.739	372,000
2023-06-15	2.870	2.870	2.780	2.840	2.758	302,000
2023-06-14	2.850	2.870	2.830	2.850	2.768	632,500
2023-06-13	2.840	2.880	2.830	2.860	2.778	482,500
2023-06-12	2.880	2.880	2.830	2.870	2.788	520,000
2023-06-09	2.930	2.930	2.830	2.880	2.797	489,000
2023-06-08	2.880	2.950	2.750	2.880	2.797	2,850,000
2023-06-07	2.830	2.900	2.830	2.880	2.797	1,248,000
2023-06-06	2.890	2.900	2.850	2.880	2.797	1,116,500
2023-06-05	2.880	2.890	2.810	2.890	2.807	1,137,000
2023-06-02	2.830	2.890	2.820	2.850	2.768	1,045,000
2023-06-01	2.710	2.860	2.680	2.830	2.749	1,410,000
2023-05-31	2.720	2.730	2.660	2.700	2.622	2,058,000
2023-05-30	2.630	2.730	2.630	2.720	2.642	3,024,000
2023-05-29	2.620	2.660	2.620	2.650	2.574	1,739,000
2023-05-25	2.560	2.640	2.490	2.620	2.545	9,638,000
2023-05-24	2.550	2.550	2.500	2.500	2.428	6,960,000
2023-05-23	2.680	2.690	2.600	2.620	2.545	376,000
2023-05-22	2.670	2.690	2.650	2.690	2.613	1,424,000

← NewerPage 14 of 21 · 1,232 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.