Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.410	4.490	4.400	4.480	4.480	8,045,842
2023-10-30	4.430	4.530	4.420	4.500	4.500	9,526,553
2023-10-27	4.380	4.470	4.360	4.440	4.440	11,414,700
2023-10-26	4.310	4.390	4.300	4.380	4.380	7,483,350
2023-10-25	4.270	4.340	4.270	4.340	4.340	7,880,960
2023-10-24	4.210	4.280	4.200	4.250	4.250	8,801,901
2023-10-23	4.320	4.330	4.190	4.200	4.200	8,554,500
2023-10-20	4.290	4.340	4.260	4.320	4.320	6,667,602
2023-10-19	4.350	4.360	4.280	4.290	4.290	8,363,550
2023-10-18	4.480	4.480	4.350	4.350	4.350	11,060,090
2023-10-17	4.490	4.490	4.440	4.470	4.470	5,970,750
2023-10-16	4.440	4.500	4.420	4.490	4.490	9,668,777
2023-10-13	4.490	4.490	4.420	4.440	4.440	6,711,350
2023-10-12	4.420	4.510	4.420	4.510	4.510	12,334,987
2023-10-11	4.440	4.460	4.400	4.410	4.410	8,851,000
2023-10-10	4.490	4.520	4.430	4.440	4.440	11,256,400
2023-10-09	4.590	4.600	4.490	4.490	4.490	14,360,450
2023-09-28	4.540	4.600	4.540	4.580	4.580	12,090,514
2023-09-27	4.510	4.570	4.480	4.540	4.540	13,190,928
2023-09-26	4.540	4.550	4.500	4.500	4.500	6,498,550
2023-09-25	4.550	4.580	4.530	4.530	4.530	7,755,629
2023-09-22	4.560	4.570	4.500	4.570	4.570	9,934,124
2023-09-21	4.600	4.610	4.550	4.570	4.570	8,616,744
2023-09-20	4.600	4.640	4.580	4.600	4.600	8,039,330
2023-09-19	4.580	4.630	4.560	4.600	4.600	9,457,494
2023-09-18	4.600	4.600	4.540	4.580	4.580	9,649,582
2023-09-15	4.530	4.610	4.520	4.590	4.590	12,356,074
2023-09-14	4.510	4.550	4.470	4.540	4.540	7,545,000
2023-09-13	4.520	4.560	4.490	4.500	4.500	7,662,357
2023-09-12	4.510	4.570	4.500	4.540	4.540	7,023,021
2023-09-11	4.500	4.550	4.460	4.520	4.520	11,521,385
2023-09-08	4.510	4.520	4.480	4.500	4.500	7,646,600
2023-09-07	4.570	4.610	4.500	4.510	4.510	14,761,467
2023-09-06	4.620	4.650	4.570	4.590	4.590	12,883,400
2023-09-05	4.720	4.730	4.620	4.640	4.640	16,510,481
2023-09-04	4.620	4.740	4.610	4.730	4.730	16,700,400
2023-09-01	4.490	4.610	4.490	4.590	4.590	14,502,050
2023-08-31	4.600	4.630	4.480	4.480	4.480	18,388,825
2023-08-30	4.700	4.710	4.600	4.610	4.610	11,325,469
2023-08-29	4.690	4.730	4.660	4.700	4.700	11,810,185
2023-08-28	4.770	4.830	4.670	4.690	4.690	16,961,418
2023-08-25	4.580	4.680	4.530	4.600	4.600	11,969,711
2023-08-24	4.640	4.670	4.570	4.590	4.590	10,444,277
2023-08-23	4.760	4.780	4.630	4.650	4.650	12,974,092
2023-08-22	4.800	4.830	4.750	4.770	4.770	9,411,100
2023-08-21	4.830	4.880	4.800	4.800	4.800	6,822,100
2023-08-18	4.960	4.970	4.840	4.840	4.840	10,624,137
2023-08-17	4.960	4.970	4.900	4.960	4.960	8,695,201
2023-08-16	4.970	5.000	4.920	4.950	4.950	5,943,324
2023-08-15	4.960	5.000	4.930	4.970	4.970	6,074,931
2023-08-14	4.920	4.980	4.890	4.960	4.960	7,585,034
2023-08-11	5.010	5.040	4.960	4.960	4.960	7,061,362
2023-08-10	5.000	5.020	4.980	5.000	5.000	5,732,500
2023-08-09	5.010	5.030	4.990	5.010	5.010	6,435,250
2023-08-08	5.070	5.090	5.020	5.030	5.030	6,791,667
2023-08-07	5.110	5.130	5.050	5.070	5.070	8,065,929
2023-08-04	5.130	5.170	5.100	5.110	5.110	7,568,338
2023-08-03	5.100	5.150	5.090	5.120	5.120	8,811,156
2023-08-02	5.150	5.160	5.090	5.110	5.110	8,143,604
2023-08-01	5.110	5.160	5.110	5.140	5.140	9,554,153

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.