China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.840	1.850	1.790	1.850	1.797	992,000
2022-08-23	1.850	1.880	1.820	1.850	1.797	246,000
2022-08-22	1.840	1.860	1.810	1.850	1.797	559,500
2022-08-19	1.840	1.860	1.820	1.860	1.807	246,000
2022-08-18	1.910	1.910	1.830	1.830	1.777	776,000
2022-08-17	1.930	1.930	1.860	1.910	1.855	1,166,500
2022-08-16	1.900	1.910	1.870	1.900	1.845	308,000
2022-08-15	1.910	1.910	1.850	1.900	1.845	288,000
2022-08-12	1.880	1.890	1.850	1.890	1.836	432,000
2022-08-11	1.920	1.920	1.850	1.890	1.836	360,000
2022-08-10	1.940	1.940	1.850	1.880	1.826	560,000
2022-08-09	1.970	1.980	1.880	1.920	1.865	488,000
2022-08-08	1.890	1.950	1.790	1.910	1.855	1,457,500
2022-08-05	1.920	1.940	1.860	1.860	1.807	1,057,000
2022-08-04	2.100	2.100	1.900	1.900	1.845	2,960,990
2022-08-03	2.010	2.040	1.920	2.040	1.981	1,492,000
2022-08-02	2.050	2.050	1.900	1.960	1.904	3,883,000
2022-08-01	1.980	2.030	1.930	2.010	1.952	2,270,500
2022-07-29	2.050	2.060	1.980	2.000	1.943	876,000
2022-07-28	2.050	2.060	2.010	2.040	1.981	4,158,000
2022-07-27	2.110	2.110	2.000	2.040	1.981	1,290,000
2022-07-26	2.200	2.200	2.040	2.050	1.991	1,260,000
2022-07-25	2.200	2.200	2.120	2.150	2.088	350,000
2022-07-22	2.200	2.200	2.120	2.160	2.098	2,024,000
2022-07-21	2.300	2.300	2.130	2.190	2.127	1,210,000
2022-07-20	2.360	2.360	2.250	2.270	2.205	1,182,000
2022-07-19	2.350	2.400	2.300	2.360	2.292	2,400,500
2022-07-18	2.320	2.330	2.230	2.330	2.263	3,363,000
2022-07-15	2.320	2.320	2.230	2.260	2.195	694,000
2022-07-14	2.300	2.320	2.260	2.280	2.215	2,660,000
2022-07-13	2.270	2.300	2.220	2.290	2.224	3,044,000
2022-07-12	2.180	2.270	2.120	2.240	2.176	4,998,000
2022-07-11	2.190	2.200	2.120	2.170	2.108	748,000
2022-07-08	2.180	2.180	2.130	2.160	2.098	2,516,000
2022-07-07	2.140	2.170	2.130	2.170	2.108	1,696,000
2022-07-06	2.180	2.190	2.110	2.170	2.108	768,000
2022-07-05	2.210	2.220	2.150	2.200	2.137	692,500
2022-07-04	2.200	2.220	2.110	2.200	2.137	816,000
2022-06-30	2.190	2.220	2.110	2.150	2.088	832,000
2022-06-29	2.210	2.250	2.150	2.170	2.108	1,063,000
2022-06-28	2.250	2.310	2.240	2.250	2.185	1,146,000
2022-06-27	2.210	2.350	2.200	2.260	2.195	2,392,500
2022-06-24	2.300	2.300	2.210	2.240	2.176	1,094,000
2022-06-23	2.200	2.270	2.200	2.250	2.185	816,500
2022-06-22	2.260	2.290	2.160	2.240	2.176	2,504,000
2022-06-21	2.250	2.260	2.220	2.240	2.176	938,000
2022-06-20	2.220	2.290	2.210	2.260	2.195	1,348,000
2022-06-17	2.180	2.240	2.150	2.200	2.137	934,500
2022-06-16	2.180	2.190	2.110	2.170	2.108	1,350,000
2022-06-15	2.130	2.190	2.100	2.190	2.127	1,250,000
2022-06-14	2.160	2.160	2.050	2.130	2.069	1,386,500
2022-06-13	2.210	2.210	2.100	2.120	2.059	1,948,000
2022-06-10	2.120	2.220	2.060	2.210	2.147	1,259,000
2022-06-09	2.270	2.300	2.130	2.140	2.079	2,040,000
2022-06-08	2.190	2.280	2.180	2.260	2.195	1,596,500
2022-06-07	2.170	2.190	2.140	2.180	2.117	2,224,000
2022-06-06	2.100	2.220	2.050	2.170	2.108	2,275,000
2022-06-02	2.230	2.230	2.050	2.110	2.049	2,628,000
2022-06-01	2.270	2.290	2.230	2.290	2.161	2,482,000
2022-05-31	2.270	2.300	2.240	2.260	2.133	2,718,000

← NewerPage 18 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.