China Sunshine Paper Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2.110 | 2.190 | 2.090 | 2.170 | 2.108 | 1,131,500 |
| 2025-02-04 | 2.070 | 2.110 | 2.030 | 2.110 | 2.049 | 254,000 |
| 2025-02-03 | 2.040 | 2.100 | 2.030 | 2.080 | 2.020 | 381,000 |
| 2025-01-28 | 2.040 | 2.040 | 2.040 | 2.040 | 1.981 | 20,000 |
| 2025-01-27 | 1.930 | 2.040 | 1.930 | 2.040 | 1.981 | 514,000 |
| 2025-01-24 | 1.980 | 2.000 | 1.900 | 2.000 | 1.943 | 70,000 |
| 2025-01-23 | 1.950 | 2.000 | 1.950 | 2.000 | 1.943 | 44,000 |
| 2025-01-22 | 2.000 | 2.020 | 1.990 | 2.010 | 1.952 | 234,000 |
| 2025-01-21 | 1.960 | 2.010 | 1.880 | 2.000 | 1.943 | 810,000 |
| 2025-01-20 | 1.830 | 1.970 | 1.830 | 1.910 | 1.855 | 367,500 |
| 2025-01-17 | 1.810 | 1.890 | 1.800 | 1.820 | 1.768 | 88,000 |
| 2025-01-16 | 1.830 | 1.840 | 1.820 | 1.840 | 1.787 | 114,000 |
| 2025-01-15 | 1.850 | 1.850 | 1.840 | 1.840 | 1.787 | 94,000 |
| 2025-01-14 | 1.850 | 1.880 | 1.850 | 1.880 | 1.826 | 4,000 |
| 2025-01-13 | 1.830 | 1.890 | 1.780 | 1.830 | 1.777 | 144,000 |
| 2025-01-10 | 1.930 | 1.930 | 1.850 | 1.890 | 1.836 | 64,000 |
| 2025-01-09 | 1.910 | 1.940 | 1.820 | 1.890 | 1.836 | 50,000 |
| 2025-01-08 | 1.950 | 1.950 | 1.870 | 1.870 | 1.816 | 76,000 |
| 2025-01-07 | 1.930 | 1.930 | 1.860 | 1.900 | 1.845 | 56,000 |
| 2025-01-06 | 1.970 | 2.000 | 1.880 | 1.910 | 1.855 | 382,000 |
| 2025-01-03 | 2.000 | 2.000 | 1.970 | 1.970 | 1.913 | 2,000 |
| 2025-01-02 | 2.020 | 2.020 | 1.960 | 1.960 | 1.904 | 6,000 |
| 2024-12-31 | 2.010 | 2.010 | 2.000 | 2.000 | 1.943 | 10,000 |
| 2024-12-30 | 2.000 | 2.000 | 2.000 | 2.000 | 1.943 | 0 |
| 2024-12-27 | 1.990 | 2.010 | 1.940 | 2.010 | 1.952 | 116,000 |
| 2024-12-24 | 2.010 | 2.010 | 2.000 | 2.000 | 1.943 | 10,000 |
| 2024-12-23 | 2.020 | 2.020 | 1.930 | 1.990 | 1.933 | 58,000 |
| 2024-12-20 | 1.980 | 2.020 | 1.950 | 1.980 | 1.923 | 58,000 |
| 2024-12-19 | 2.030 | 2.030 | 1.930 | 1.970 | 1.913 | 33,000 |
| 2024-12-18 | 2.030 | 2.030 | 1.910 | 1.970 | 1.913 | 34,000 |
| 2024-12-17 | 1.860 | 2.040 | 1.860 | 1.980 | 1.923 | 128,000 |
| 2024-12-16 | 1.980 | 1.980 | 1.860 | 1.900 | 1.845 | 6,000 |
| 2024-12-13 | 1.850 | 1.870 | 1.850 | 1.870 | 1.816 | 42,000 |
| 2024-12-12 | 1.990 | 1.990 | 1.900 | 1.900 | 1.845 | 137,500 |
| 2024-12-11 | 1.990 | 2.000 | 1.910 | 1.940 | 1.884 | 204,000 |
| 2024-12-10 | 1.760 | 1.990 | 1.760 | 1.930 | 1.875 | 128,000 |
| 2024-12-09 | 1.820 | 1.910 | 1.800 | 1.890 | 1.836 | 472,000 |
| 2024-12-06 | 1.800 | 1.800 | 1.740 | 1.750 | 1.700 | 90,000 |
| 2024-12-05 | 1.690 | 1.760 | 1.690 | 1.720 | 1.671 | 1,430,000 |
| 2024-12-04 | 1.700 | 1.760 | 1.690 | 1.690 | 1.641 | 190,000 |
| 2024-12-03 | 1.680 | 1.690 | 1.670 | 1.680 | 1.632 | 168,000 |
| 2024-12-02 | 1.700 | 1.710 | 1.680 | 1.680 | 1.632 | 612,000 |
| 2024-11-29 | 1.700 | 1.730 | 1.690 | 1.700 | 1.651 | 614,000 |
| 2024-11-28 | 1.710 | 1.730 | 1.700 | 1.730 | 1.680 | 318,000 |
| 2024-11-27 | 1.740 | 1.760 | 1.730 | 1.740 | 1.690 | 1,964,000 |
| 2024-11-26 | 1.700 | 1.800 | 1.690 | 1.740 | 1.690 | 660,000 |
| 2024-11-25 | 1.700 | 1.710 | 1.680 | 1.710 | 1.661 | 10,321,000 |
| 2024-11-22 | 1.790 | 1.790 | 1.660 | 1.690 | 1.641 | 2,003,000 |
| 2024-11-21 | 1.820 | 1.830 | 1.710 | 1.720 | 1.671 | 8,868,000 |
| 2024-11-20 | 1.790 | 1.800 | 1.730 | 1.760 | 1.709 | 892,000 |
| 2024-11-19 | 1.810 | 1.810 | 1.760 | 1.800 | 1.748 | 12,000 |
| 2024-11-18 | 1.810 | 1.810 | 1.760 | 1.800 | 1.748 | 166,000 |
| 2024-11-15 | 1.810 | 1.870 | 1.680 | 1.850 | 1.797 | 914,500 |
| 2024-11-14 | 1.890 | 1.890 | 1.800 | 1.820 | 1.768 | 76,000 |
| 2024-11-13 | 1.870 | 1.870 | 1.800 | 1.830 | 1.777 | 1,338,000 |
| 2024-11-12 | 1.880 | 1.890 | 1.830 | 1.860 | 1.807 | 275,000 |
| 2024-11-11 | 1.890 | 1.890 | 1.830 | 1.890 | 1.836 | 156,000 |
| 2024-11-08 | 1.900 | 1.900 | 1.880 | 1.900 | 1.845 | 82,000 |
| 2024-11-07 | 1.920 | 1.920 | 1.860 | 1.900 | 1.845 | 191,000 |
| 2024-11-06 | 2.000 | 2.000 | 1.900 | 1.910 | 1.855 | 472,000 |
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.