China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.250	2.270	2.190	2.270	2.142	2,888,000
2022-05-27	2.240	2.250	2.190	2.210	2.086	2,134,000
2022-05-26	2.270	2.270	2.170	2.210	2.086	2,280,000
2022-05-25	2.200	2.300	2.160	2.260	2.133	2,230,000
2022-05-24	2.160	2.220	2.150	2.180	2.057	3,590,000
2022-05-23	2.170	2.200	2.110	2.170	2.048	1,868,000
2022-05-20	2.140	2.180	2.120	2.170	2.048	880,000
2022-05-19	2.110	2.150	2.060	2.120	2.001	743,000
2022-05-18	2.130	2.150	2.070	2.130	2.010	794,000
2022-05-17	2.140	2.150	2.090	2.120	2.001	420,000
2022-05-16	2.120	2.190	2.070	2.130	2.010	681,000
2022-05-13	2.080	2.140	2.040	2.120	2.001	439,000
2022-05-12	2.060	2.100	2.000	2.070	1.954	852,000
2022-05-11	2.100	2.160	2.040	2.040	1.925	550,000
2022-05-10	2.120	2.130	1.960	2.110	1.991	1,013,500
2022-05-06	2.100	2.190	2.090	2.140	2.020	1,108,500
2022-05-05	2.150	2.210	2.130	2.150	2.029	822,000
2022-05-04	2.100	2.180	2.100	2.150	2.029	402,000
2022-05-03	2.150	2.190	2.080	2.180	2.057	802,000
2022-04-29	2.320	2.320	2.160	2.180	2.057	1,678,000
2022-04-28	2.320	2.320	2.230	2.280	2.152	2,050,000
2022-04-27	2.000	2.320	2.000	2.270	2.142	3,700,000
2022-04-26	2.090	2.100	1.960	2.040	1.925	1,764,000
2022-04-25	2.130	2.130	1.940	2.000	1.887	1,487,000
2022-04-22	2.070	2.150	2.060	2.140	2.020	1,397,000
2022-04-21	2.230	2.230	2.070	2.120	2.001	1,264,000
2022-04-20	2.290	2.290	2.190	2.200	2.076	1,072,000
2022-04-19	2.380	2.380	2.220	2.250	2.123	832,000
2022-04-14	2.320	2.340	2.270	2.300	2.171	1,405,000
2022-04-13	2.240	2.290	2.200	2.250	2.123	2,774,500
2022-04-12	2.330	2.350	2.220	2.270	2.142	1,228,000
2022-04-11	2.270	2.360	2.210	2.330	2.199	1,640,000
2022-04-08	2.240	2.310	2.180	2.300	2.171	1,206,000
2022-04-07	2.290	2.350	2.230	2.250	2.123	812,000
2022-04-06	2.360	2.360	2.300	2.320	2.189	1,238,000
2022-04-04	2.360	2.370	2.320	2.350	2.218	2,527,500
2022-04-01	2.310	2.410	2.290	2.410	2.274	797,000
2022-03-31	2.510	2.550	2.350	2.360	2.227	2,350,000
2022-03-30	2.530	2.580	2.440	2.550	2.406	2,971,000
2022-03-29	2.430	2.440	2.300	2.410	2.274	2,110,000
2022-03-28	2.380	2.470	2.340	2.420	2.284	1,174,000
2022-03-25	2.380	2.450	2.330	2.440	2.303	2,268,000
2022-03-24	2.380	2.430	2.360	2.400	2.265	1,552,500
2022-03-23	2.500	2.510	2.390	2.410	2.274	2,387,000
2022-03-22	2.350	2.480	2.350	2.480	2.340	2,070,000
2022-03-21	2.410	2.470	2.320	2.360	2.227	1,270,000
2022-03-18	2.390	2.390	2.280	2.380	2.246	1,435,500
2022-03-17	2.290	2.500	2.280	2.390	2.255	2,872,000
2022-03-16	2.160	2.260	2.070	2.260	2.133	5,257,000
2022-03-15	2.200	2.240	2.040	2.080	1.963	7,538,000
2022-03-14	2.370	2.370	2.200	2.250	2.123	6,035,000
2022-03-11	2.650	2.650	2.330	2.390	2.255	6,692,000
2022-03-10	2.720	2.720	2.580	2.620	2.473	2,828,000
2022-03-09	2.590	2.650	2.440	2.650	2.501	5,630,000
2022-03-08	2.810	2.840	2.520	2.590	2.444	10,857,000
2022-03-07	2.830	2.850	2.720	2.820	2.661	4,658,000
2022-03-04	2.940	2.950	2.870	2.890	2.727	2,428,500
2022-03-03	2.880	2.970	2.880	2.940	2.775	4,720,500
2022-03-02	2.900	2.970	2.850	2.890	2.727	2,830,000
2022-03-01	2.800	2.940	2.710	2.920	2.756	6,858,000

← NewerPage 19 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.