Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.110	5.160	5.110	5.130	5.130	11,060,238
2023-07-28	5.010	5.100	5.000	5.090	5.090	12,433,535
2023-07-27	5.030	5.060	5.020	5.030	5.030	8,042,001
2023-07-26	5.000	5.040	4.990	5.040	5.040	8,161,241
2023-07-25	5.020	5.040	4.980	5.000	5.000	7,736,280
2023-07-24	4.920	5.020	4.900	4.980	4.980	13,627,822
2023-07-21	4.880	4.930	4.870	4.910	4.910	6,179,600
2023-07-20	4.920	4.940	4.880	4.880	4.880	8,044,069
2023-07-19	4.870	4.950	4.850	4.920	4.920	12,388,873
2023-07-18	4.820	4.880	4.820	4.860	4.860	5,565,983
2023-07-17	4.850	4.850	4.760	4.850	4.850	9,142,027
2023-07-14	4.900	4.900	4.870	4.880	4.880	5,726,614
2023-07-13	4.850	4.910	4.850	4.900	4.900	9,437,324
2023-07-12	4.890	4.900	4.840	4.850	4.850	8,635,200
2023-07-11	4.870	4.900	4.860	4.890	4.890	5,362,150
2023-07-10	4.880	4.880	4.840	4.870	4.870	4,894,709
2023-07-07	4.820	4.890	4.820	4.880	4.880	5,613,852
2023-07-06	4.840	4.870	4.820	4.840	4.840	5,179,000
2023-07-05	4.870	4.890	4.820	4.830	4.830	5,980,142
2023-07-04	4.890	4.900	4.850	4.860	4.860	6,335,246
2023-07-03	4.850	4.900	4.840	4.890	4.890	10,795,664
2023-06-30	4.790	4.850	4.770	4.850	4.850	6,794,763
2023-06-29	4.830	4.830	4.780	4.790	4.790	5,541,000
2023-06-28	4.810	4.830	4.760	4.830	4.830	7,078,509
2023-06-27	4.780	4.820	4.730	4.800	4.800	6,735,000
2023-06-26	4.790	4.800	4.730	4.750	4.750	10,466,902
2023-06-21	4.790	4.860	4.780	4.800	4.800	8,576,487
2023-06-20	4.820	4.840	4.790	4.800	4.800	8,342,892
2023-06-19	4.840	4.860	4.810	4.820	4.820	9,599,821
2023-06-16	4.870	4.890	4.850	4.850	4.850	6,704,960
2023-06-15	4.890	4.890	4.840	4.870	4.870	4,984,080
2023-06-14	4.870	4.910	4.840	4.870	4.870	7,281,744
2023-06-13	4.840	4.870	4.840	4.860	4.860	5,260,242
2023-06-12	4.850	4.870	4.800	4.850	4.850	8,564,902
2023-06-09	4.850	4.880	4.830	4.850	4.850	7,968,705
2023-06-08	4.840	4.870	4.810	4.860	4.860	8,075,231
2023-06-07	4.820	4.860	4.800	4.840	4.840	6,273,930
2023-06-06	4.850	4.870	4.790	4.800	4.800	6,651,400
2023-06-05	4.880	4.880	4.820	4.850	4.850	6,035,321
2023-06-02	4.790	4.880	4.790	4.860	4.860	6,189,659
2023-06-01	4.780	4.830	4.770	4.790	4.790	5,865,270
2023-05-31	4.810	4.820	4.770	4.800	4.800	7,061,237
2023-05-30	4.860	4.860	4.760	4.830	4.830	5,694,561
2023-05-29	4.850	4.890	4.830	4.840	4.840	4,202,094
2023-05-26	4.820	4.860	4.770	4.850	4.850	5,323,405
2023-05-25	4.890	4.890	4.790	4.830	4.830	12,205,297
2023-05-24	4.950	4.960	4.880	4.900	4.900	11,740,476
2023-05-23	4.980	5.020	4.960	4.970	4.970	7,696,153
2023-05-22	4.950	4.990	4.930	4.980	4.980	7,053,503
2023-05-19	4.960	4.980	4.900	4.950	4.950	7,404,351
2023-05-18	4.990	5.020	4.940	4.950	4.950	7,997,331
2023-05-17	5.000	5.030	4.970	5.000	5.000	6,435,018
2023-05-16	5.080	5.080	4.980	5.020	5.020	10,184,189
2023-05-15	5.050	5.080	5.000	5.060	5.060	10,969,310
2023-05-12	5.060	5.100	5.020	5.060	5.060	9,905,007
2023-05-11	5.070	5.070	5.020	5.040	5.040	6,316,178
2023-05-10	5.010	5.090	5.010	5.070	5.070	11,835,433
2023-05-09	4.980	5.090	4.960	5.030	5.030	16,674,716
2023-05-08	4.930	5.020	4.930	4.980	4.980	10,429,680
2023-05-05	4.950	4.950	4.860	4.900	4.900	12,342,600

← NewerPage 14 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.