Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.570 | 3.630 | 3.480 | 3.630 | 3.630 | 14,707,644 |
| 2024-01-23 | 3.450 | 3.530 | 3.390 | 3.500 | 3.500 | 11,370,950 |
| 2024-01-22 | 3.650 | 3.670 | 3.460 | 3.480 | 3.480 | 15,047,000 |
| 2024-01-19 | 3.670 | 3.730 | 3.630 | 3.670 | 3.670 | 10,493,635 |
| 2024-01-18 | 3.750 | 3.760 | 3.570 | 3.670 | 3.670 | 20,223,800 |
| 2024-01-17 | 3.850 | 3.850 | 3.760 | 3.770 | 3.770 | 7,066,745 |
| 2024-01-16 | 3.880 | 3.890 | 3.820 | 3.850 | 3.850 | 7,817,350 |
| 2024-01-15 | 3.890 | 3.900 | 3.850 | 3.880 | 3.880 | 7,470,400 |
| 2024-01-12 | 3.880 | 3.930 | 3.860 | 3.900 | 3.900 | 9,276,746 |
| 2024-01-11 | 3.840 | 3.890 | 3.820 | 3.880 | 3.880 | 6,815,352 |
| 2024-01-10 | 3.800 | 3.880 | 3.770 | 3.840 | 3.840 | 8,413,418 |
| 2024-01-09 | 3.790 | 3.840 | 3.780 | 3.810 | 3.810 | 5,786,350 |
| 2024-01-08 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 8,320,273 |
| 2024-01-05 | 3.910 | 3.940 | 3.880 | 3.900 | 3.900 | 9,186,065 |
| 2024-01-04 | 3.900 | 3.920 | 3.870 | 3.920 | 3.920 | 8,741,769 |
| 2024-01-03 | 3.890 | 3.920 | 3.880 | 3.910 | 3.910 | 7,623,973 |
| 2024-01-02 | 3.890 | 3.930 | 3.870 | 3.890 | 3.890 | 8,192,720 |
| 2023-12-29 | 3.880 | 3.910 | 3.870 | 3.880 | 3.880 | 6,486,200 |
| 2023-12-28 | 3.790 | 3.890 | 3.770 | 3.880 | 3.880 | 12,420,891 |
| 2023-12-27 | 3.770 | 3.800 | 3.740 | 3.790 | 3.790 | 5,903,273 |
| 2023-12-26 | 3.800 | 3.820 | 3.760 | 3.770 | 3.770 | 7,773,400 |
| 2023-12-25 | 3.840 | 3.860 | 3.790 | 3.800 | 3.800 | 8,966,723 |
| 2023-12-22 | 3.870 | 3.880 | 3.820 | 3.850 | 3.850 | 7,884,750 |
| 2023-12-21 | 3.830 | 3.880 | 3.790 | 3.870 | 3.870 | 10,532,143 |
| 2023-12-20 | 3.870 | 3.900 | 3.830 | 3.840 | 3.840 | 6,752,300 |
| 2023-12-19 | 3.870 | 3.880 | 3.840 | 3.860 | 3.860 | 7,457,076 |
| 2023-12-18 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 8,618,903 |
| 2023-12-15 | 3.950 | 3.960 | 3.910 | 3.930 | 3.930 | 7,239,941 |
| 2023-12-14 | 3.940 | 3.970 | 3.940 | 3.950 | 3.950 | 7,383,334 |
| 2023-12-13 | 3.960 | 3.970 | 3.920 | 3.930 | 3.930 | 8,294,400 |
| 2023-12-12 | 3.920 | 3.970 | 3.890 | 3.960 | 3.960 | 10,789,062 |
| 2023-12-11 | 3.910 | 3.930 | 3.850 | 3.920 | 3.920 | 13,694,163 |
| 2023-12-08 | 3.940 | 3.950 | 3.910 | 3.930 | 3.930 | 10,384,226 |
| 2023-12-07 | 3.950 | 3.960 | 3.910 | 3.930 | 3.930 | 9,843,891 |
| 2023-12-06 | 3.940 | 3.960 | 3.910 | 3.950 | 3.950 | 11,424,350 |
| 2023-12-05 | 3.970 | 3.990 | 3.930 | 3.930 | 3.930 | 11,411,400 |
| 2023-12-04 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 10,157,400 |
| 2023-12-01 | 3.970 | 4.000 | 3.960 | 4.000 | 4.000 | 10,494,873 |
| 2023-11-30 | 4.040 | 4.040 | 3.960 | 3.970 | 3.970 | 16,804,550 |
| 2023-11-29 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 12,440,350 |
| 2023-11-28 | 4.050 | 4.070 | 4.030 | 4.070 | 4.070 | 9,229,700 |
| 2023-11-27 | 4.120 | 4.120 | 4.040 | 4.050 | 4.050 | 17,179,150 |
| 2023-11-24 | 4.140 | 4.140 | 4.100 | 4.110 | 4.110 | 12,402,635 |
| 2023-11-23 | 4.130 | 4.150 | 4.100 | 4.140 | 4.140 | 20,709,800 |
| 2023-11-22 | 4.230 | 4.240 | 4.140 | 4.140 | 4.140 | 16,440,551 |
| 2023-11-21 | 4.180 | 4.270 | 4.180 | 4.200 | 4.200 | 28,177,938 |
| 2023-11-20 | 4.110 | 4.170 | 4.080 | 4.170 | 4.170 | 23,336,469 |
| 2023-11-17 | 4.150 | 4.150 | 4.090 | 4.110 | 4.110 | 20,901,032 |
| 2023-11-16 | 4.190 | 4.190 | 4.140 | 4.160 | 4.160 | 15,397,775 |
| 2023-11-15 | 4.200 | 4.210 | 4.180 | 4.190 | 4.190 | 20,372,875 |
| 2023-11-14 | 4.180 | 4.190 | 4.150 | 4.180 | 4.180 | 15,474,393 |
| 2023-11-13 | 4.250 | 4.270 | 4.160 | 4.180 | 4.180 | 29,977,760 |
| 2023-11-10 | 4.230 | 4.260 | 4.200 | 4.250 | 4.250 | 14,087,593 |
| 2023-11-09 | 4.250 | 4.290 | 4.240 | 4.240 | 4.240 | 15,022,650 |
| 2023-11-08 | 4.300 | 4.310 | 4.230 | 4.250 | 4.250 | 14,237,766 |
| 2023-11-07 | 4.380 | 4.380 | 4.290 | 4.300 | 4.300 | 20,538,871 |
| 2023-11-06 | 4.420 | 4.440 | 4.370 | 4.390 | 4.390 | 16,760,831 |
| 2023-11-03 | 4.420 | 4.440 | 4.390 | 4.400 | 4.400 | 8,685,300 |
| 2023-11-02 | 4.430 | 4.450 | 4.390 | 4.420 | 4.420 | 8,623,455 |
| 2023-11-01 | 4.480 | 4.480 | 4.420 | 4.430 | 4.430 | 7,184,049 |
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.