China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.640	2.680	2.640	2.670	2.593	694,000
2023-05-18	2.630	2.660	2.610	2.660	2.584	642,000
2023-05-17	2.670	2.670	2.600	2.630	2.554	942,000
2023-05-16	2.650	2.680	2.530	2.610	2.535	362,000
2023-05-15	2.650	2.650	2.490	2.630	2.554	5,766,000
2023-05-12	2.730	2.730	2.620	2.650	2.574	1,449,000
2023-05-11	2.780	2.790	2.690	2.710	2.632	2,266,000
2023-05-10	2.780	2.900	2.670	2.750	2.671	5,168,000
2023-05-09	2.780	2.790	2.750	2.780	2.700	2,424,000
2023-05-08	2.770	2.800	2.740	2.790	2.710	2,086,000
2023-05-05	2.780	2.800	2.730	2.770	2.690	3,592,500
2023-05-04	2.790	2.800	2.750	2.770	2.690	2,413,000
2023-05-03	2.740	2.780	2.720	2.770	2.690	684,000
2023-05-02	2.720	2.780	2.720	2.760	2.681	1,526,000
2023-04-28	2.690	2.730	2.670	2.730	2.652	388,000
2023-04-27	2.670	2.700	2.640	2.680	2.603	241,000
2023-04-26	2.680	2.740	2.640	2.670	2.593	291,500
2023-04-25	2.700	2.730	2.600	2.700	2.622	848,000
2023-04-24	2.730	2.790	2.670	2.690	2.613	520,000
2023-04-21	2.800	2.830	2.760	2.790	2.710	1,048,000
2023-04-20	2.820	2.830	2.770	2.800	2.720	839,000
2023-04-19	2.790	2.850	2.740	2.790	2.710	928,000
2023-04-18	2.790	2.830	2.770	2.800	2.720	613,000
2023-04-17	2.820	2.850	2.790	2.800	2.720	1,811,000
2023-04-14	2.800	2.830	2.730	2.820	2.739	3,600,500
2023-04-13	2.600	2.800	2.600	2.760	2.681	2,821,000
2023-04-12	2.650	2.650	2.580	2.630	2.554	598,000
2023-04-11	2.660	2.720	2.580	2.630	2.554	1,972,000
2023-04-06	2.500	2.670	2.470	2.670	2.593	4,439,000
2023-04-04	2.460	2.530	2.440	2.480	2.409	2,089,500
2023-04-03	2.390	2.520	2.330	2.470	2.399	3,834,000
2023-03-31	2.330	2.390	2.290	2.370	2.302	1,732,000
2023-03-30	2.380	2.380	2.300	2.310	2.244	828,000
2023-03-29	2.410	2.420	2.330	2.350	2.283	1,940,000
2023-03-28	2.270	2.410	2.250	2.390	2.321	3,574,000
2023-03-27	2.210	2.260	2.180	2.250	2.185	9,385,000
2023-03-24	2.220	2.230	2.190	2.200	2.137	4,292,000
2023-03-23	2.240	2.320	2.200	2.240	2.176	3,696,000
2023-03-22	2.210	2.250	2.200	2.230	2.166	877,500
2023-03-21	2.190	2.220	2.170	2.200	2.137	606,000
2023-03-20	2.150	2.300	2.130	2.160	2.098	4,147,500
2023-03-17	2.360	2.430	2.210	2.280	2.215	3,458,500
2023-03-16	2.270	2.350	2.270	2.330	2.263	1,416,000
2023-03-15	2.250	2.260	2.210	2.260	2.195	929,500
2023-03-14	2.300	2.300	2.190	2.200	2.137	1,008,000
2023-03-13	2.070	2.400	2.070	2.260	2.195	3,245,000
2023-03-10	2.140	2.140	2.000	2.070	2.011	2,140,500
2023-03-09	2.190	2.190	2.130	2.130	2.069	876,000
2023-03-08	2.200	2.200	2.160	2.160	2.098	479,000
2023-03-07	2.180	2.190	2.170	2.180	2.117	708,000
2023-03-06	2.180	2.190	2.170	2.190	2.127	485,500
2023-03-03	2.220	2.220	2.180	2.190	2.127	764,000
2023-03-02	2.180	2.210	2.160	2.190	2.127	518,000
2023-03-01	2.220	2.220	2.160	2.180	2.117	548,000
2023-02-28	2.230	2.230	2.160	2.180	2.117	1,254,000
2023-02-27	2.230	2.230	2.170	2.170	2.108	670,000
2023-02-24	2.200	2.250	2.170	2.170	2.108	3,922,000
2023-02-23	2.210	2.230	2.160	2.220	2.156	4,570,000
2023-02-22	2.200	2.220	2.180	2.200	2.137	2,152,000
2023-02-21	2.160	2.220	2.130	2.200	2.137	4,141,500

← NewerPage 15 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.