China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.040	2.040	1.960	2.000	1.943	685,500
2022-11-18	1.970	2.040	1.930	1.990	1.933	1,493,000
2022-11-17	1.910	1.980	1.860	1.970	1.913	614,000
2022-11-16	2.020	2.060	1.890	1.970	1.913	962,000
2022-11-15	2.060	2.080	1.960	2.020	1.962	1,092,000
2022-11-14	2.060	2.080	1.980	2.030	1.972	1,078,500
2022-11-11	2.020	2.080	2.000	2.020	1.962	787,000
2022-11-10	1.950	1.990	1.940	1.960	1.904	7,212,000
2022-11-09	1.990	2.100	1.940	1.970	1.913	463,000
2022-11-08	1.960	2.010	1.960	1.980	1.923	482,000
2022-11-07	1.800	2.000	1.780	2.000	1.943	3,763,000
2022-11-04	1.810	1.830	1.750	1.820	1.768	884,000
2022-11-03	1.750	1.750	1.700	1.730	1.680	382,000
2022-11-02	1.750	1.770	1.740	1.770	1.719	296,000
2022-11-01	1.650	1.930	1.600	1.790	1.739	6,643,000
2022-10-31	1.600	1.660	1.590	1.630	1.583	2,299,000
2022-10-28	1.650	1.670	1.550	1.620	1.573	549,000
2022-10-27	1.670	1.670	1.620	1.650	1.603	264,000
2022-10-26	1.620	1.680	1.620	1.640	1.593	632,000
2022-10-25	1.640	1.650	1.580	1.620	1.573	859,500
2022-10-24	1.650	1.650	1.580	1.620	1.573	462,000
2022-10-21	1.660	1.660	1.640	1.660	1.612	388,000
2022-10-20	1.640	1.660	1.620	1.650	1.603	186,000
2022-10-19	1.650	1.660	1.620	1.640	1.593	1,740,000
2022-10-18	1.650	1.680	1.640	1.660	1.612	224,000
2022-10-17	1.620	1.670	1.600	1.620	1.573	3,236,081
2022-10-14	1.670	1.680	1.610	1.630	1.583	142,000
2022-10-13	1.640	1.670	1.610	1.650	1.603	345,000
2022-10-12	1.660	1.660	1.600	1.640	1.593	569,000
2022-10-11	1.710	1.710	1.630	1.640	1.593	1,275,000
2022-10-10	1.720	1.720	1.650	1.690	1.641	308,000
2022-10-07	1.720	1.720	1.670	1.700	1.651	212,000
2022-10-06	1.750	1.750	1.680	1.700	1.651	462,654
2022-10-05	1.730	1.770	1.680	1.720	1.671	432,000
2022-10-03	1.700	1.710	1.640	1.700	1.651	300,000
2022-09-30	1.710	1.770	1.640	1.770	1.719	4,023,000
2022-09-29	1.730	1.760	1.670	1.710	1.661	899,500
2022-09-28	1.720	1.760	1.680	1.720	1.671	2,326,000
2022-09-27	1.750	1.760	1.730	1.750	1.700	248,000
2022-09-26	1.750	1.770	1.730	1.750	1.700	529,000
2022-09-23	1.800	1.800	1.700	1.750	1.700	540,000
2022-09-22	1.760	1.760	1.720	1.760	1.709	170,000
2022-09-21	1.820	1.820	1.740	1.760	1.709	1,690,000
2022-09-20	1.830	1.850	1.760	1.800	1.748	608,000
2022-09-19	1.770	1.810	1.730	1.800	1.748	1,386,000
2022-09-16	1.780	1.800	1.760	1.800	1.748	512,000
2022-09-15	1.820	1.860	1.780	1.800	1.748	416,000
2022-09-14	1.780	1.820	1.770	1.800	1.748	670,000
2022-09-13	1.790	1.830	1.780	1.810	1.758	320,000
2022-09-09	1.820	1.820	1.770	1.810	1.758	502,000
2022-09-08	1.820	1.820	1.760	1.800	1.748	438,000
2022-09-07	1.800	1.830	1.770	1.800	1.748	526,500
2022-09-06	1.840	1.840	1.790	1.820	1.768	298,000
2022-09-05	1.800	1.880	1.790	1.830	1.777	796,000
2022-09-02	1.860	1.870	1.800	1.820	1.768	734,000
2022-09-01	1.840	1.880	1.820	1.870	1.816	208,000
2022-08-31	1.780	1.860	1.780	1.850	1.797	700,000
2022-08-30	1.830	1.830	1.780	1.810	1.758	426,000
2022-08-29	1.840	1.860	1.820	1.850	1.797	368,000
2022-08-26	1.880	1.900	1.840	1.860	1.807	458,000

← NewerPage 17 of 21 · 1,230 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.