Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.920 | 4.970 | 4.870 | 4.950 | 4.950 | 14,852,220 |
| 2023-04-28 | 4.960 | 5.050 | 4.960 | 5.030 | 5.030 | 7,302,851 |
| 2023-04-27 | 4.940 | 4.990 | 4.910 | 4.980 | 4.980 | 7,111,080 |
| 2023-04-26 | 4.910 | 4.950 | 4.860 | 4.950 | 4.950 | 7,712,506 |
| 2023-04-25 | 4.970 | 4.980 | 4.850 | 4.900 | 4.900 | 12,778,072 |
| 2023-04-24 | 4.990 | 4.990 | 4.910 | 4.950 | 4.950 | 13,181,017 |
| 2023-04-21 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 14,982,000 |
| 2023-04-20 | 5.170 | 5.170 | 5.100 | 5.120 | 5.120 | 11,926,000 |
| 2023-04-19 | 5.210 | 5.210 | 5.160 | 5.180 | 5.180 | 10,550,852 |
| 2023-04-18 | 5.220 | 5.220 | 5.180 | 5.200 | 5.200 | 9,043,030 |
| 2023-04-17 | 5.190 | 5.220 | 5.160 | 5.220 | 5.220 | 10,823,833 |
| 2023-04-14 | 5.200 | 5.220 | 5.170 | 5.180 | 5.180 | 9,477,661 |
| 2023-04-13 | 5.210 | 5.240 | 5.160 | 5.190 | 5.190 | 11,159,016 |
| 2023-04-12 | 5.220 | 5.270 | 5.190 | 5.200 | 5.200 | 11,520,925 |
| 2023-04-11 | 5.210 | 5.210 | 5.160 | 5.200 | 5.200 | 9,870,223 |
| 2023-04-10 | 5.250 | 5.270 | 5.170 | 5.190 | 5.190 | 17,294,346 |
| 2023-04-07 | 5.280 | 5.280 | 5.250 | 5.260 | 5.260 | 8,946,317 |
| 2023-04-06 | 5.290 | 5.320 | 5.260 | 5.270 | 5.270 | 9,313,225 |
| 2023-04-04 | 5.310 | 5.320 | 5.270 | 5.290 | 5.290 | 10,703,852 |
| 2023-04-03 | 5.350 | 5.350 | 5.290 | 5.310 | 5.310 | 14,067,229 |
| 2023-03-31 | 5.270 | 5.340 | 5.250 | 5.310 | 5.310 | 13,412,147 |
| 2023-03-30 | 5.260 | 5.290 | 5.230 | 5.290 | 5.290 | 13,665,518 |
| 2023-03-29 | 5.240 | 5.290 | 5.220 | 5.280 | 5.280 | 10,262,937 |
| 2023-03-28 | 5.230 | 5.280 | 5.180 | 5.250 | 5.250 | 10,813,242 |
| 2023-03-27 | 5.260 | 5.280 | 5.180 | 5.210 | 5.210 | 14,170,688 |
| 2023-03-24 | 5.270 | 5.290 | 5.230 | 5.260 | 5.260 | 9,069,532 |
| 2023-03-23 | 5.310 | 5.320 | 5.240 | 5.270 | 5.270 | 14,522,408 |
| 2023-03-22 | 5.280 | 5.340 | 5.270 | 5.330 | 5.330 | 12,371,208 |
| 2023-03-21 | 5.220 | 5.280 | 5.220 | 5.270 | 5.270 | 10,333,505 |
| 2023-03-20 | 5.280 | 5.320 | 5.210 | 5.220 | 5.220 | 11,997,850 |
| 2023-03-17 | 5.280 | 5.320 | 5.260 | 5.270 | 5.270 | 11,585,865 |
| 2023-03-16 | 5.340 | 5.350 | 5.220 | 5.230 | 5.230 | 16,069,629 |
| 2023-03-15 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 26,489,033 |
| 2023-03-14 | 5.170 | 5.210 | 5.100 | 5.150 | 5.150 | 12,326,368 |
| 2023-03-13 | 5.180 | 5.210 | 5.140 | 5.180 | 5.180 | 11,426,901 |
| 2023-03-10 | 5.240 | 5.280 | 5.170 | 5.200 | 5.200 | 14,741,000 |
| 2023-03-09 | 5.330 | 5.350 | 5.260 | 5.270 | 5.270 | 12,726,500 |
| 2023-03-08 | 5.310 | 5.370 | 5.300 | 5.340 | 5.340 | 10,689,752 |
| 2023-03-07 | 5.410 | 5.450 | 5.310 | 5.320 | 5.320 | 16,206,772 |
| 2023-03-06 | 5.460 | 5.460 | 5.380 | 5.410 | 5.410 | 18,626,553 |
| 2023-03-03 | 5.470 | 5.520 | 5.420 | 5.430 | 5.430 | 30,148,115 |
| 2023-03-02 | 5.370 | 5.440 | 5.350 | 5.390 | 5.390 | 18,928,696 |
| 2023-03-01 | 5.300 | 5.360 | 5.280 | 5.360 | 5.360 | 16,919,506 |
| 2023-02-28 | 5.310 | 5.320 | 5.250 | 5.310 | 5.310 | 10,377,506 |
| 2023-02-27 | 5.350 | 5.370 | 5.270 | 5.290 | 5.290 | 11,643,214 |
| 2023-02-24 | 5.370 | 5.430 | 5.350 | 5.360 | 5.360 | 16,607,195 |
| 2023-02-23 | 5.400 | 5.440 | 5.340 | 5.360 | 5.360 | 16,137,500 |
| 2023-02-22 | 5.350 | 5.440 | 5.330 | 5.410 | 5.410 | 24,423,100 |
| 2023-02-21 | 5.350 | 5.420 | 5.340 | 5.370 | 5.370 | 23,531,200 |
| 2023-02-20 | 5.270 | 5.330 | 5.250 | 5.330 | 5.330 | 14,447,600 |
| 2023-02-17 | 5.230 | 5.290 | 5.220 | 5.250 | 5.250 | 17,014,687 |
| 2023-02-16 | 5.360 | 5.390 | 5.170 | 5.220 | 5.220 | 25,841,000 |
| 2023-02-15 | 5.400 | 5.420 | 5.330 | 5.340 | 5.340 | 17,797,171 |
| 2023-02-14 | 5.320 | 5.410 | 5.300 | 5.400 | 5.400 | 28,260,139 |
| 2023-02-13 | 5.280 | 5.320 | 5.240 | 5.300 | 5.300 | 15,695,200 |
| 2023-02-10 | 5.200 | 5.330 | 5.200 | 5.280 | 5.280 | 29,438,557 |
| 2023-02-09 | 5.160 | 5.200 | 5.150 | 5.200 | 5.200 | 10,612,013 |
| 2023-02-08 | 5.170 | 5.240 | 5.150 | 5.170 | 5.170 | 16,188,942 |
| 2023-02-07 | 5.180 | 5.190 | 5.130 | 5.160 | 5.160 | 12,395,809 |
| 2023-02-06 | 5.140 | 5.160 | 5.110 | 5.150 | 5.150 | 8,183,614 |
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.