Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.770 | 3.850 | 3.730 | 3.850 | 3.850 | 41,710,763 |
| 2024-04-26 | 3.730 | 3.770 | 3.660 | 3.770 | 3.770 | 42,021,874 |
| 2024-04-25 | 3.810 | 3.820 | 3.750 | 3.760 | 3.760 | 26,921,643 |
| 2024-04-24 | 3.790 | 3.870 | 3.740 | 3.800 | 3.800 | 40,202,717 |
| 2024-04-23 | 3.870 | 3.900 | 3.760 | 3.770 | 3.770 | 58,114,927 |
| 2024-04-22 | 3.730 | 3.990 | 3.720 | 3.950 | 3.950 | 96,482,838 |
| 2024-04-19 | 3.640 | 3.750 | 3.640 | 3.710 | 3.710 | 47,295,950 |
| 2024-04-18 | 3.780 | 3.790 | 3.650 | 3.680 | 3.680 | 74,492,363 |
| 2024-04-17 | 3.720 | 3.870 | 3.700 | 3.870 | 3.870 | 112,671,869 |
| 2024-04-16 | 3.450 | 3.720 | 3.420 | 3.720 | 3.720 | 71,526,161 |
| 2024-04-15 | 3.450 | 3.470 | 3.270 | 3.380 | 3.380 | 40,112,488 |
| 2024-04-12 | 3.610 | 3.650 | 3.490 | 3.500 | 3.500 | 38,145,653 |
| 2024-04-11 | 3.550 | 3.700 | 3.520 | 3.650 | 3.650 | 42,016,119 |
| 2024-04-10 | 3.630 | 3.700 | 3.520 | 3.560 | 3.560 | 41,516,077 |
| 2024-04-09 | 3.700 | 3.700 | 3.580 | 3.640 | 3.640 | 50,537,401 |
| 2024-04-08 | 3.570 | 3.580 | 3.490 | 3.490 | 3.490 | 14,847,451 |
| 2024-04-03 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 12,911,754 |
| 2024-04-02 | 3.610 | 3.630 | 3.570 | 3.610 | 3.610 | 16,049,959 |
| 2024-04-01 | 3.530 | 3.610 | 3.520 | 3.610 | 3.610 | 13,307,100 |
| 2024-03-29 | 3.490 | 3.520 | 3.470 | 3.520 | 3.520 | 6,056,463 |
| 2024-03-28 | 3.470 | 3.550 | 3.460 | 3.510 | 3.510 | 10,503,950 |
| 2024-03-27 | 3.540 | 3.580 | 3.470 | 3.470 | 3.470 | 11,565,898 |
| 2024-03-26 | 3.530 | 3.590 | 3.500 | 3.550 | 3.550 | 10,183,883 |
| 2024-03-25 | 3.580 | 3.640 | 3.550 | 3.550 | 3.550 | 11,337,690 |
| 2024-03-22 | 3.650 | 3.670 | 3.570 | 3.600 | 3.600 | 12,789,578 |
| 2024-03-21 | 3.660 | 3.690 | 3.620 | 3.650 | 3.650 | 11,247,555 |
| 2024-03-20 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 17,881,560 |
| 2024-03-19 | 3.590 | 3.620 | 3.580 | 3.590 | 3.590 | 10,225,550 |
| 2024-03-18 | 3.570 | 3.610 | 3.530 | 3.600 | 3.600 | 11,474,700 |
| 2024-03-15 | 3.480 | 3.570 | 3.480 | 3.570 | 3.570 | 15,100,135 |
| 2024-03-14 | 3.490 | 3.550 | 3.470 | 3.510 | 3.510 | 13,095,265 |
| 2024-03-13 | 3.570 | 3.570 | 3.470 | 3.490 | 3.490 | 13,983,015 |
| 2024-03-12 | 3.470 | 3.570 | 3.450 | 3.560 | 3.560 | 18,866,457 |
| 2024-03-11 | 3.450 | 3.470 | 3.410 | 3.460 | 3.460 | 10,770,802 |
| 2024-03-08 | 3.430 | 3.480 | 3.400 | 3.450 | 3.450 | 10,628,101 |
| 2024-03-07 | 3.410 | 3.490 | 3.400 | 3.430 | 3.430 | 14,520,700 |
| 2024-03-06 | 3.400 | 3.430 | 3.360 | 3.400 | 3.400 | 13,348,587 |
| 2024-03-05 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 14,972,600 |
| 2024-03-04 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 14,536,189 |
| 2024-03-01 | 3.550 | 3.580 | 3.510 | 3.530 | 3.530 | 11,662,856 |
| 2024-02-29 | 3.490 | 3.560 | 3.470 | 3.560 | 3.560 | 17,025,264 |
| 2024-02-28 | 3.550 | 3.650 | 3.470 | 3.470 | 3.470 | 27,208,250 |
| 2024-02-27 | 3.500 | 3.560 | 3.470 | 3.560 | 3.560 | 14,338,318 |
| 2024-02-26 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 15,280,617 |
| 2024-02-23 | 3.500 | 3.530 | 3.450 | 3.520 | 3.520 | 15,291,689 |
| 2024-02-22 | 3.520 | 3.560 | 3.460 | 3.510 | 3.510 | 12,352,450 |
| 2024-02-21 | 3.450 | 3.590 | 3.440 | 3.520 | 3.520 | 19,736,536 |
| 2024-02-20 | 3.490 | 3.500 | 3.440 | 3.480 | 3.480 | 13,402,150 |
| 2024-02-19 | 3.530 | 3.590 | 3.460 | 3.500 | 3.500 | 21,492,269 |
| 2024-02-08 | 3.380 | 3.610 | 3.360 | 3.520 | 3.520 | 28,592,274 |
| 2024-02-07 | 3.250 | 3.380 | 3.230 | 3.370 | 3.370 | 23,948,623 |
| 2024-02-06 | 2.960 | 3.290 | 2.950 | 3.240 | 3.240 | 24,510,168 |
| 2024-02-05 | 3.200 | 3.200 | 2.960 | 3.000 | 3.000 | 24,462,339 |
| 2024-02-02 | 3.330 | 3.380 | 3.100 | 3.200 | 3.200 | 19,461,611 |
| 2024-02-01 | 3.410 | 3.460 | 3.320 | 3.320 | 3.320 | 17,009,134 |
| 2024-01-31 | 3.510 | 3.570 | 3.400 | 3.410 | 3.410 | 17,484,806 |
| 2024-01-30 | 3.640 | 3.700 | 3.580 | 3.580 | 3.580 | 11,124,100 |
| 2024-01-29 | 3.730 | 3.750 | 3.640 | 3.650 | 3.650 | 10,727,500 |
| 2024-01-26 | 3.680 | 3.760 | 3.680 | 3.730 | 3.730 | 13,120,813 |
| 2024-01-25 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 12,261,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-12 | 0.1850 CNY |
| 2020-08-18 | 0.1466 CNY |
| 2019-08-09 | 0.2400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.