Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.770 | 4.850 | 4.760 | 4.840 | 4.840 | 9,584,703 |
| 2022-11-03 | 4.790 | 4.800 | 4.760 | 4.780 | 4.780 | 5,592,500 |
| 2022-11-02 | 4.800 | 4.830 | 4.780 | 4.810 | 4.810 | 7,841,621 |
| 2022-11-01 | 4.720 | 4.800 | 4.680 | 4.790 | 4.790 | 8,664,800 |
| 2022-10-31 | 4.710 | 4.750 | 4.650 | 4.700 | 4.700 | 8,777,382 |
| 2022-10-28 | 4.870 | 4.870 | 4.740 | 4.750 | 4.750 | 10,537,954 |
| 2022-10-27 | 4.830 | 4.890 | 4.820 | 4.860 | 4.860 | 10,421,839 |
| 2022-10-26 | 4.780 | 4.880 | 4.770 | 4.840 | 4.840 | 9,895,157 |
| 2022-10-25 | 4.740 | 4.780 | 4.680 | 4.760 | 4.760 | 6,271,641 |
| 2022-10-24 | 4.780 | 4.850 | 4.710 | 4.750 | 4.750 | 9,027,431 |
| 2022-10-21 | 4.810 | 4.840 | 4.750 | 4.780 | 4.780 | 5,173,972 |
| 2022-10-20 | 4.760 | 4.820 | 4.740 | 4.790 | 4.790 | 7,725,000 |
| 2022-10-19 | 4.850 | 4.870 | 4.770 | 4.770 | 4.770 | 6,242,900 |
| 2022-10-18 | 4.870 | 4.880 | 4.820 | 4.850 | 4.850 | 6,966,281 |
| 2022-10-17 | 4.780 | 4.880 | 4.780 | 4.850 | 4.850 | 8,225,644 |
| 2022-10-14 | 4.780 | 4.840 | 4.770 | 4.800 | 4.800 | 8,021,664 |
| 2022-10-13 | 4.760 | 4.790 | 4.740 | 4.760 | 4.760 | 6,176,694 |
| 2022-10-12 | 4.670 | 4.800 | 4.640 | 4.790 | 4.790 | 9,167,179 |
| 2022-10-11 | 4.670 | 4.720 | 4.600 | 4.700 | 4.700 | 7,456,586 |
| 2022-10-10 | 4.680 | 4.790 | 4.600 | 4.670 | 4.670 | 9,805,004 |
| 2022-09-30 | 4.690 | 4.740 | 4.650 | 4.680 | 4.680 | 5,866,592 |
| 2022-09-29 | 4.690 | 4.730 | 4.640 | 4.650 | 4.650 | 10,073,679 |
| 2022-09-28 | 4.750 | 4.750 | 4.670 | 4.680 | 4.680 | 8,495,743 |
| 2022-09-27 | 4.730 | 4.780 | 4.680 | 4.750 | 4.750 | 8,397,058 |
| 2022-09-26 | 4.810 | 4.830 | 4.670 | 4.680 | 4.680 | 14,243,800 |
| 2022-09-23 | 4.920 | 4.940 | 4.840 | 4.860 | 4.860 | 14,218,365 |
| 2022-09-22 | 5.080 | 5.090 | 4.950 | 4.950 | 4.950 | 17,878,950 |
| 2022-09-21 | 5.060 | 5.130 | 4.980 | 5.100 | 5.100 | 11,881,500 |
| 2022-09-20 | 5.040 | 5.070 | 5.010 | 5.050 | 5.050 | 9,321,543 |
| 2022-09-19 | 5.100 | 5.120 | 4.980 | 5.030 | 5.030 | 12,275,294 |
| 2022-09-16 | 5.330 | 5.330 | 5.090 | 5.100 | 5.100 | 24,521,609 |
| 2022-09-15 | 5.360 | 5.400 | 5.250 | 5.300 | 5.300 | 18,530,623 |
| 2022-09-14 | 5.340 | 5.360 | 5.290 | 5.340 | 5.340 | 12,732,922 |
| 2022-09-13 | 5.340 | 5.430 | 5.310 | 5.390 | 5.390 | 17,654,738 |
| 2022-09-09 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 11,467,841 |
| 2022-09-08 | 5.300 | 5.400 | 5.290 | 5.320 | 5.320 | 12,802,897 |
| 2022-09-07 | 5.310 | 5.310 | 5.260 | 5.280 | 5.280 | 6,975,700 |
| 2022-09-06 | 5.270 | 5.330 | 5.240 | 5.310 | 5.310 | 11,438,730 |
| 2022-09-05 | 5.240 | 5.260 | 5.170 | 5.260 | 5.260 | 8,523,178 |
| 2022-09-02 | 5.270 | 5.310 | 5.200 | 5.240 | 5.240 | 8,634,429 |
| 2022-09-01 | 5.280 | 5.330 | 5.250 | 5.260 | 5.260 | 8,553,336 |
| 2022-08-31 | 5.310 | 5.340 | 5.270 | 5.300 | 5.300 | 12,114,698 |
| 2022-08-30 | 5.270 | 5.360 | 5.260 | 5.340 | 5.340 | 14,580,594 |
| 2022-08-29 | 5.220 | 5.320 | 5.190 | 5.290 | 5.290 | 12,863,210 |
| 2022-08-26 | 5.220 | 5.280 | 5.200 | 5.260 | 5.260 | 10,697,737 |
| 2022-08-25 | 5.190 | 5.220 | 5.120 | 5.210 | 5.210 | 10,127,383 |
| 2022-08-24 | 5.260 | 5.270 | 5.150 | 5.170 | 5.170 | 12,718,166 |
| 2022-08-23 | 5.260 | 5.270 | 5.230 | 5.240 | 5.240 | 7,798,366 |
| 2022-08-22 | 5.220 | 5.280 | 5.220 | 5.280 | 5.280 | 7,496,803 |
| 2022-08-19 | 5.270 | 5.300 | 5.240 | 5.240 | 5.240 | 8,775,563 |
| 2022-08-18 | 5.330 | 5.340 | 5.270 | 5.270 | 5.270 | 9,094,270 |
| 2022-08-17 | 5.310 | 5.350 | 5.280 | 5.340 | 5.340 | 9,595,250 |
| 2022-08-16 | 5.340 | 5.370 | 5.280 | 5.310 | 5.310 | 9,594,850 |
| 2022-08-15 | 5.350 | 5.390 | 5.310 | 5.340 | 5.340 | 11,133,500 |
| 2022-08-12 | 5.280 | 5.370 | 5.250 | 5.330 | 5.330 | 11,534,514 |
| 2022-08-11 | 5.260 | 5.300 | 5.240 | 5.290 | 5.290 | 10,370,238 |
| 2022-08-10 | 5.290 | 5.290 | 5.230 | 5.240 | 5.240 | 6,643,751 |
| 2022-08-09 | 5.280 | 5.290 | 5.230 | 5.260 | 5.260 | 5,807,652 |
| 2022-08-08 | 5.250 | 5.300 | 5.230 | 5.270 | 5.270 | 7,852,127 |
| 2022-08-05 | 5.200 | 5.300 | 5.160 | 5.280 | 5.280 | 11,043,294 |
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.