China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.210	2.240	2.140	2.150	2.088	10,226,500
2023-02-17	2.170	2.210	2.140	2.210	2.147	5,896,000
2023-02-16	2.150	2.210	2.120	2.170	2.108	3,762,500
2023-02-15	2.170	2.170	2.090	2.150	2.088	3,072,002
2023-02-14	2.150	2.160	2.120	2.160	2.098	2,287,500
2023-02-13	2.150	2.150	2.120	2.140	2.079	976,000
2023-02-10	2.150	2.150	2.100	2.140	2.079	2,738,000
2023-02-09	2.130	2.140	2.120	2.120	2.059	2,026,000
2023-02-08	2.120	2.140	2.100	2.120	2.059	1,726,000
2023-02-07	2.120	2.130	2.090	2.120	2.059	1,474,000
2023-02-06	2.130	2.130	2.080	2.120	2.059	1,418,000
2023-02-03	2.140	2.150	2.120	2.130	2.069	1,050,000
2023-02-02	2.130	2.150	2.110	2.140	2.079	1,035,000
2023-02-01	2.140	2.150	2.100	2.130	2.069	2,643,000
2023-01-31	2.140	2.140	2.090	2.120	2.059	1,592,000
2023-01-30	2.090	2.150	2.030	2.130	2.069	1,586,000
2023-01-27	2.050	2.100	1.840	2.090	2.030	5,491,500
2023-01-26	2.130	2.140	2.100	2.110	2.049	416,000
2023-01-20	2.110	2.120	2.090	2.110	2.049	362,000
2023-01-19	2.070	2.120	2.070	2.120	2.059	458,000
2023-01-18	2.110	2.120	2.080	2.090	2.030	180,000
2023-01-17	2.130	2.130	2.100	2.120	2.059	459,000
2023-01-16	2.120	2.150	2.100	2.120	2.059	1,054,000
2023-01-13	2.120	2.130	2.100	2.120	2.059	1,527,500
2023-01-12	2.160	2.160	2.100	2.140	2.079	1,335,500
2023-01-11	2.150	2.150	2.100	2.140	2.079	1,772,000
2023-01-10	2.160	2.160	2.090	2.140	2.079	1,564,000
2023-01-09	2.210	2.210	2.080	2.120	2.059	1,056,000
2023-01-06	2.150	2.170	2.120	2.140	2.079	1,360,000
2023-01-05	2.150	2.170	2.110	2.130	2.069	2,312,000
2023-01-04	2.150	2.180	2.120	2.170	2.108	3,580,000
2023-01-03	2.110	2.140	2.100	2.120	2.059	1,733,000
2022-12-30	2.150	2.160	2.120	2.150	2.088	996,000
2022-12-29	2.150	2.150	2.090	2.130	2.069	2,278,000
2022-12-28	2.150	2.170	2.100	2.130	2.069	1,088,000
2022-12-23	2.140	2.150	2.110	2.140	2.079	399,500
2022-12-22	2.190	2.250	2.120	2.150	2.088	1,382,000
2022-12-21	2.130	2.150	2.110	2.150	2.088	106,000
2022-12-20	2.140	2.160	2.080	2.120	2.059	1,266,000
2022-12-19	2.140	2.200	2.100	2.120	2.059	1,094,000
2022-12-16	2.150	2.200	2.100	2.140	2.079	1,638,000
2022-12-15	2.180	2.190	2.090	2.170	2.108	1,657,000
2022-12-14	2.000	2.250	2.000	2.170	2.108	2,882,500
2022-12-13	2.050	2.050	1.990	2.040	1.981	1,212,000
2022-12-12	1.980	2.050	1.960	2.010	1.952	1,164,000
2022-12-09	2.000	2.000	1.960	1.980	1.923	276,000
2022-12-08	2.000	2.000	1.960	1.960	1.904	184,000
2022-12-07	2.000	2.000	1.960	1.980	1.923	1,480,500
2022-12-06	1.990	2.000	1.960	1.970	1.913	512,000
2022-12-05	2.000	2.010	1.960	2.000	1.943	900,008
2022-12-02	1.990	2.040	1.960	1.980	1.923	930,004
2022-12-01	2.050	2.050	1.960	1.990	1.933	142,500
2022-11-30	2.000	2.010	1.950	1.960	1.904	78,000
2022-11-29	2.010	2.030	1.950	2.000	1.943	688,000
2022-11-28	1.990	2.030	1.970	2.000	1.943	330,000
2022-11-25	2.050	2.080	2.010	2.020	1.962	177,000
2022-11-24	2.020	2.050	2.000	2.030	1.972	289,000
2022-11-23	2.040	2.040	1.990	2.020	1.962	248,000
2022-11-22	2.000	2.030	1.980	2.010	1.952	230,000
2022-11-21	2.040	2.040	1.960	2.000	1.943	685,500

← NewerPage 16 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.