Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.170 | 5.190 | 5.110 | 5.160 | 5.160 | 11,450,902 |
| 2023-02-02 | 5.230 | 5.240 | 5.170 | 5.180 | 5.180 | 12,229,358 |
| 2023-02-01 | 5.170 | 5.210 | 5.160 | 5.210 | 5.210 | 14,554,628 |
| 2023-01-31 | 5.120 | 5.180 | 5.100 | 5.170 | 5.170 | 9,854,006 |
| 2023-01-30 | 5.160 | 5.200 | 5.140 | 5.140 | 5.140 | 12,611,858 |
| 2023-01-20 | 5.130 | 5.140 | 5.100 | 5.130 | 5.130 | 10,509,896 |
| 2023-01-19 | 5.060 | 5.130 | 5.030 | 5.110 | 5.110 | 11,585,705 |
| 2023-01-18 | 5.090 | 5.100 | 5.060 | 5.070 | 5.070 | 4,987,454 |
| 2023-01-17 | 5.130 | 5.140 | 5.030 | 5.070 | 5.070 | 14,334,045 |
| 2023-01-16 | 5.060 | 5.130 | 5.050 | 5.130 | 5.130 | 10,561,463 |
| 2023-01-13 | 5.050 | 5.070 | 5.030 | 5.070 | 5.070 | 6,198,500 |
| 2023-01-12 | 5.050 | 5.070 | 5.020 | 5.030 | 5.030 | 7,119,700 |
| 2023-01-11 | 5.080 | 5.090 | 5.020 | 5.030 | 5.030 | 8,456,550 |
| 2023-01-10 | 5.100 | 5.110 | 5.040 | 5.060 | 5.060 | 6,848,065 |
| 2023-01-09 | 5.110 | 5.130 | 5.070 | 5.090 | 5.090 | 9,175,669 |
| 2023-01-06 | 5.140 | 5.160 | 5.070 | 5.120 | 5.120 | 13,418,377 |
| 2023-01-05 | 5.120 | 5.170 | 5.080 | 5.160 | 5.160 | 19,855,708 |
| 2023-01-04 | 5.010 | 5.260 | 4.990 | 5.160 | 5.160 | 30,254,961 |
| 2023-01-03 | 4.970 | 5.020 | 4.950 | 4.990 | 4.990 | 7,750,566 |
| 2022-12-30 | 4.950 | 4.980 | 4.910 | 4.980 | 4.980 | 7,632,484 |
| 2022-12-29 | 4.970 | 5.000 | 4.920 | 4.930 | 4.930 | 7,360,942 |
| 2022-12-28 | 5.040 | 5.040 | 4.980 | 4.990 | 4.990 | 5,946,136 |
| 2022-12-27 | 5.040 | 5.060 | 5.000 | 5.040 | 5.040 | 5,184,701 |
| 2022-12-26 | 4.940 | 5.030 | 4.930 | 5.030 | 5.030 | 8,326,400 |
| 2022-12-23 | 4.940 | 5.020 | 4.890 | 4.920 | 4.920 | 12,043,334 |
| 2022-12-22 | 5.040 | 5.090 | 4.930 | 4.970 | 4.970 | 12,478,900 |
| 2022-12-21 | 5.040 | 5.090 | 4.990 | 5.030 | 5.030 | 11,162,403 |
| 2022-12-20 | 5.090 | 5.100 | 4.990 | 5.050 | 5.050 | 15,166,250 |
| 2022-12-19 | 5.230 | 5.260 | 5.060 | 5.100 | 5.100 | 16,165,350 |
| 2022-12-16 | 5.240 | 5.290 | 5.210 | 5.240 | 5.240 | 12,620,903 |
| 2022-12-15 | 5.330 | 5.430 | 5.260 | 5.280 | 5.280 | 22,869,363 |
| 2022-12-14 | 5.220 | 5.400 | 5.160 | 5.330 | 5.330 | 46,918,381 |
| 2022-12-13 | 5.030 | 5.320 | 5.000 | 5.260 | 5.260 | 43,284,858 |
| 2022-12-12 | 5.150 | 5.250 | 5.020 | 5.040 | 5.040 | 27,986,063 |
| 2022-12-09 | 5.110 | 5.170 | 5.030 | 5.140 | 5.140 | 31,268,724 |
| 2022-12-08 | 5.090 | 5.130 | 5.050 | 5.070 | 5.070 | 14,354,966 |
| 2022-12-07 | 5.100 | 5.130 | 5.070 | 5.090 | 5.090 | 10,381,613 |
| 2022-12-06 | 5.130 | 5.170 | 5.090 | 5.100 | 5.100 | 11,668,750 |
| 2022-12-05 | 5.140 | 5.180 | 5.130 | 5.150 | 5.150 | 16,075,875 |
| 2022-12-02 | 5.070 | 5.140 | 5.070 | 5.120 | 5.120 | 11,818,071 |
| 2022-12-01 | 5.140 | 5.150 | 5.070 | 5.080 | 5.080 | 12,065,783 |
| 2022-11-30 | 5.090 | 5.130 | 5.070 | 5.110 | 5.110 | 14,591,057 |
| 2022-11-29 | 5.010 | 5.090 | 4.990 | 5.080 | 5.080 | 14,989,310 |
| 2022-11-28 | 4.980 | 5.000 | 4.900 | 4.990 | 4.990 | 12,633,400 |
| 2022-11-25 | 4.980 | 5.040 | 4.970 | 5.030 | 5.030 | 8,268,528 |
| 2022-11-24 | 4.990 | 5.030 | 4.980 | 5.000 | 5.000 | 9,237,650 |
| 2022-11-23 | 4.980 | 5.000 | 4.960 | 4.990 | 4.990 | 9,713,576 |
| 2022-11-22 | 4.990 | 5.030 | 4.960 | 4.980 | 4.980 | 9,586,910 |
| 2022-11-21 | 5.020 | 5.030 | 4.930 | 4.970 | 4.970 | 10,592,918 |
| 2022-11-18 | 5.070 | 5.070 | 5.010 | 5.030 | 5.030 | 7,404,628 |
| 2022-11-17 | 5.070 | 5.080 | 5.020 | 5.050 | 5.050 | 7,589,493 |
| 2022-11-16 | 5.070 | 5.110 | 5.050 | 5.070 | 5.070 | 9,969,570 |
| 2022-11-15 | 5.000 | 5.100 | 4.970 | 5.080 | 5.080 | 15,316,578 |
| 2022-11-14 | 4.960 | 5.030 | 4.950 | 4.990 | 4.990 | 11,896,324 |
| 2022-11-11 | 4.990 | 5.010 | 4.930 | 4.950 | 4.950 | 13,211,885 |
| 2022-11-10 | 4.880 | 4.910 | 4.850 | 4.900 | 4.900 | 6,308,350 |
| 2022-11-09 | 4.880 | 4.930 | 4.880 | 4.900 | 4.900 | 6,099,157 |
| 2022-11-08 | 4.940 | 4.950 | 4.880 | 4.890 | 4.890 | 6,812,710 |
| 2022-11-07 | 4.820 | 4.950 | 4.820 | 4.930 | 4.930 | 16,118,161 |
| 2022-11-04 | 4.770 | 4.850 | 4.760 | 4.840 | 4.840 | 9,584,703 |
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.