China Sunshine Paper Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.020	2.040	2.000	2.040	1.981	200,000
2024-02-14	2.070	2.070	2.000	2.020	1.962	52,000
2024-02-09	2.040	2.040	2.020	2.040	1.981	16,000
2024-02-08	2.070	2.110	2.040	2.050	1.991	20,000
2024-02-07	2.010	2.110	2.010	2.070	2.011	104,000
2024-02-06	2.010	2.120	1.980	2.030	1.972	3,186,000
2024-02-05	2.030	2.040	1.970	1.970	1.913	398,000
2024-02-02	2.000	2.110	1.970	2.030	1.972	7,320,000
2024-02-01	2.030	2.060	1.940	2.060	2.001	2,024,000
2024-01-31	2.000	2.000	1.940	1.950	1.894	644,000
2024-01-30	1.930	2.010	1.910	2.010	1.952	414,000
2024-01-29	1.990	1.990	1.960	1.960	1.904	166,000
2024-01-26	2.120	2.120	1.950	1.960	1.904	2,326,000
2024-01-25	2.090	2.090	1.990	2.010	1.952	209,500
2024-01-24	2.140	2.140	1.940	2.030	1.972	3,834,252
2024-01-23	1.980	2.090	1.860	2.050	1.991	3,858,000
2024-01-22	1.910	1.970	1.880	1.930	1.875	598,000
2024-01-19	2.140	2.140	1.900	1.900	1.845	4,270,000
2024-01-18	2.190	2.190	2.070	2.080	2.020	2,926,000
2024-01-17	2.190	2.220	2.120	2.120	2.059	3,123,875
2024-01-16	2.320	2.320	2.190	2.190	2.127	2,236,000
2024-01-15	2.300	2.430	2.220	2.290	2.224	3,002,000
2024-01-12	2.400	2.410	2.290	2.300	2.234	722,000
2024-01-11	2.350	2.370	2.270	2.370	2.302	1,332,000
2024-01-10	2.360	2.370	2.150	2.350	2.283	5,112,017
2024-01-09	2.530	2.610	2.410	2.410	2.341	1,572,500
2024-01-08	2.600	2.610	2.550	2.560	2.486	2,735,680
2024-01-05	2.660	2.660	2.590	2.600	2.525	652,000
2024-01-04	2.660	2.670	2.580	2.660	2.584	521,000
2024-01-03	2.770	2.770	2.660	2.660	2.584	734,000
2024-01-02	2.780	2.780	2.670	2.690	2.613	1,001,000
2023-12-29	2.730	2.730	2.660	2.720	2.642	1,336,000
2023-12-28	2.780	2.780	2.700	2.720	2.642	1,858,000
2023-12-27	2.760	2.780	2.710	2.740	2.661	1,704,000
2023-12-22	2.760	2.790	2.710	2.760	2.681	1,088,000
2023-12-21	2.730	2.760	2.660	2.760	2.681	1,482,720
2023-12-20	2.760	2.810	2.590	2.740	2.661	16,656,000
2023-12-19	2.840	2.840	2.710	2.740	2.661	11,147,000
2023-12-18	2.860	2.860	2.770	2.810	2.729	880,000
2023-12-15	2.880	2.900	2.820	2.840	2.758	4,920,000
2023-12-14	2.970	3.100	2.760	2.840	2.758	17,619,000
2023-12-13	2.980	2.980	2.870	2.930	2.846	2,500,000
2023-12-12	3.000	3.130	2.760	2.980	2.894	18,220,000
2023-12-11	3.010	3.110	2.900	3.000	2.914	6,912,500
2023-12-08	3.050	3.060	2.980	3.020	2.933	668,000
2023-12-07	3.000	3.330	2.950	3.040	2.953	3,532,000
2023-12-06	2.950	2.980	2.910	2.980	2.894	3,509,500
2023-12-05	2.910	2.980	2.800	2.950	2.865	1,749,000
2023-12-04	2.930	2.940	2.880	2.880	2.797	477,000
2023-12-01	2.920	2.920	2.890	2.910	2.826	144,000
2023-11-30	2.920	2.920	2.890	2.900	2.817	1,413,000
2023-11-29	2.890	2.890	2.870	2.890	2.807	601,000
2023-11-28	2.860	2.880	2.800	2.880	2.797	279,500
2023-11-27	2.830	2.890	2.830	2.880	2.797	520,000
2023-11-24	2.800	2.830	2.750	2.820	2.739	488,000
2023-11-23	2.670	2.820	2.670	2.800	2.720	1,621,000
2023-11-22	2.640	2.670	2.630	2.640	2.564	442,000
2023-11-21	2.640	2.670	2.620	2.620	2.545	490,000
2023-11-20	2.610	2.640	2.560	2.620	2.545	318,000
2023-11-17	2.540	2.590	2.520	2.590	2.516	384,000

← NewerPage 12 of 21 · 1,234 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.