China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.840	2.840	2.710	2.810	2.652	5,084,500
2022-02-25	2.790	2.880	2.790	2.820	2.661	3,244,500
2022-02-24	2.810	2.890	2.690	2.790	2.633	6,455,500
2022-02-23	2.900	2.900	2.800	2.860	2.699	3,537,000
2022-02-22	2.880	2.910	2.740	2.880	2.718	5,154,000
2022-02-21	2.980	2.980	2.850	2.900	2.737	3,732,500
2022-02-18	2.970	2.970	2.890	2.930	2.765	2,412,000
2022-02-17	3.000	3.050	2.930	2.960	2.793	4,429,000
2022-02-16	2.910	3.020	2.860	2.990	2.822	8,966,000
2022-02-15	2.880	2.930	2.820	2.910	2.746	2,284,000
2022-02-14	2.970	2.970	2.790	2.880	2.718	3,957,500
2022-02-11	2.850	2.980	2.830	2.920	2.756	6,975,500
2022-02-10	2.770	2.880	2.740	2.850	2.690	11,038,998
2022-02-09	2.610	2.780	2.580	2.730	2.576	5,844,000
2022-02-08	2.600	2.690	2.580	2.630	2.482	1,497,000
2022-02-07	2.670	2.690	2.560	2.660	2.510	2,210,000
2022-02-04	2.570	2.700	2.570	2.660	2.510	2,050,000
2022-01-31	2.630	2.630	2.490	2.620	2.473	1,493,000
2022-01-28	2.420	2.710	2.420	2.620	2.473	28,298,000
2022-01-27	2.460	2.520	2.360	2.380	2.246	5,901,500
2022-01-26	2.470	2.530	2.450	2.450	2.312	2,816,000
2022-01-25	2.500	2.520	2.400	2.450	2.312	2,005,500
2022-01-24	2.410	2.570	2.410	2.480	2.340	3,837,000
2022-01-21	2.330	2.500	2.330	2.430	2.293	7,204,000
2022-01-20	2.200	2.370	2.200	2.350	2.218	4,571,500
2022-01-19	2.230	2.270	2.200	2.220	2.095	1,244,500
2022-01-18	2.220	2.240	2.170	2.220	2.095	858,000
2022-01-17	2.230	2.250	2.190	2.220	2.095	1,046,000
2022-01-14	2.260	2.280	2.240	2.270	2.142	1,076,500
2022-01-13	2.280	2.300	2.250	2.300	2.171	1,898,000
2022-01-12	2.190	2.310	2.190	2.280	2.152	4,499,000
2022-01-11	2.220	2.220	2.160	2.190	2.067	1,237,500
2022-01-10	2.190	2.230	2.130	2.210	2.086	2,490,000
2022-01-07	2.190	2.250	2.120	2.190	2.067	2,469,000
2022-01-06	2.170	2.180	2.070	2.170	2.048	2,386,500
2022-01-05	2.270	2.280	2.100	2.160	2.038	6,265,000
2022-01-04	2.350	2.350	2.200	2.270	2.142	2,769,000
2022-01-03	2.290	2.290	2.200	2.280	2.152	3,100,500
2021-12-31	2.320	2.320	2.250	2.320	2.189	902,000
2021-12-30	2.350	2.350	2.240	2.320	2.189	1,090,000
2021-12-29	2.280	2.360	2.270	2.310	2.180	1,260,000
2021-12-28	2.300	2.320	2.200	2.300	2.171	1,521,000
2021-12-24	2.350	2.350	2.300	2.300	2.171	694,000
2021-12-23	2.390	2.390	2.330	2.350	2.218	475,500
2021-12-22	2.300	2.390	2.240	2.390	2.255	3,353,500
2021-12-21	2.230	2.300	2.230	2.280	2.152	1,277,000
2021-12-20	2.290	2.300	2.160	2.230	2.104	1,433,500
2021-12-17	2.340	2.350	2.280	2.300	2.171	1,204,000
2021-12-16	2.260	2.320	2.260	2.320	2.189	2,202,500
2021-12-15	2.310	2.320	2.210	2.260	2.133	1,707,000
2021-12-14	2.290	2.310	2.250	2.280	2.152	1,513,000
2021-12-13	2.270	2.330	2.230	2.320	2.189	3,396,000
2021-12-10	2.230	2.320	2.210	2.240	2.114	2,791,500
2021-12-09	2.120	2.230	2.120	2.230	2.104	3,596,000
2021-12-08	2.140	2.140	2.060	2.110	1.991	2,270,000
2021-12-07	2.140	2.190	2.100	2.140	2.020	3,079,000
2021-12-06	2.070	2.150	2.070	2.150	2.029	5,580,500
2021-12-03	2.180	2.190	2.120	2.140	2.020	2,583,000
2021-12-02	2.190	2.200	2.140	2.190	2.067	2,085,500
2021-12-01	2.180	2.210	2.120	2.200	2.076	6,286,500

← NewerPage 20 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.