Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.170 | 5.190 | 5.130 | 5.180 | 5.180 | 8,870,574 |
| 2022-08-03 | 5.170 | 5.270 | 5.130 | 5.140 | 5.140 | 11,594,550 |
| 2022-08-02 | 5.400 | 5.400 | 5.130 | 5.210 | 5.210 | 19,086,107 |
| 2022-08-01 | 5.500 | 5.500 | 5.410 | 5.410 | 5.410 | 10,885,914 |
| 2022-07-29 | 5.560 | 5.560 | 5.480 | 5.480 | 5.480 | 10,245,550 |
| 2022-07-28 | 5.570 | 5.580 | 5.530 | 5.540 | 5.540 | 9,557,607 |
| 2022-07-27 | 5.510 | 5.590 | 5.490 | 5.540 | 5.540 | 12,957,230 |
| 2022-07-26 | 5.490 | 5.510 | 5.440 | 5.490 | 5.490 | 8,435,938 |
| 2022-07-25 | 5.530 | 5.560 | 5.490 | 5.490 | 5.490 | 9,490,350 |
| 2022-07-22 | 5.530 | 5.550 | 5.490 | 5.540 | 5.540 | 11,864,293 |
| 2022-07-21 | 5.550 | 5.550 | 5.500 | 5.520 | 5.520 | 10,293,681 |
| 2022-07-20 | 5.550 | 5.550 | 5.490 | 5.520 | 5.520 | 10,604,469 |
| 2022-07-19 | 5.450 | 5.600 | 5.430 | 5.520 | 5.520 | 17,520,944 |
| 2022-07-18 | 5.300 | 5.440 | 5.270 | 5.430 | 5.430 | 11,817,873 |
| 2022-07-15 | 5.470 | 5.470 | 5.380 | 5.390 | 5.390 | 16,110,321 |
| 2022-07-14 | 5.450 | 5.470 | 5.410 | 5.470 | 5.470 | 12,404,747 |
| 2022-07-13 | 5.400 | 5.450 | 5.370 | 5.450 | 5.450 | 12,655,275 |
| 2022-07-12 | 5.390 | 5.470 | 5.360 | 5.380 | 5.380 | 12,341,594 |
| 2022-07-11 | 5.450 | 5.460 | 5.340 | 5.380 | 5.380 | 15,251,310 |
| 2022-07-08 | 5.470 | 5.490 | 5.440 | 5.450 | 5.450 | 10,350,109 |
| 2022-07-07 | 5.450 | 5.510 | 5.440 | 5.450 | 5.450 | 10,181,839 |
| 2022-07-06 | 5.570 | 5.570 | 5.420 | 5.450 | 5.450 | 19,690,222 |
| 2022-07-05 | 5.630 | 5.650 | 5.510 | 5.580 | 5.580 | 17,270,550 |
| 2022-07-04 | 5.580 | 5.630 | 5.560 | 5.620 | 5.620 | 12,042,230 |
| 2022-07-01 | 5.640 | 5.650 | 5.560 | 5.610 | 5.610 | 14,561,866 |
| 2022-06-30 | 5.630 | 5.670 | 5.600 | 5.640 | 5.640 | 16,656,499 |
| 2022-06-29 | 5.650 | 5.720 | 5.590 | 5.600 | 5.600 | 21,979,413 |
| 2022-06-28 | 5.640 | 5.790 | 5.630 | 5.670 | 5.670 | 31,431,534 |
| 2022-06-27 | 5.560 | 5.590 | 5.530 | 5.580 | 5.580 | 17,072,681 |
| 2022-06-24 | 5.510 | 5.580 | 5.470 | 5.540 | 5.540 | 14,695,107 |
| 2022-06-23 | 5.460 | 5.510 | 5.430 | 5.500 | 5.500 | 11,770,300 |
| 2022-06-22 | 5.570 | 5.570 | 5.440 | 5.440 | 5.440 | 15,962,950 |
| 2022-06-21 | 5.560 | 5.600 | 5.520 | 5.560 | 5.560 | 19,665,372 |
| 2022-06-20 | 5.590 | 5.640 | 5.550 | 5.580 | 5.580 | 21,899,973 |
| 2022-06-17 | 5.630 | 5.640 | 5.480 | 5.590 | 5.590 | 30,835,714 |
| 2022-06-16 | 5.530 | 5.820 | 5.520 | 5.650 | 5.650 | 56,679,115 |
| 2022-06-15 | 5.480 | 5.620 | 5.480 | 5.520 | 5.520 | 32,281,162 |
| 2022-06-14 | 5.400 | 5.480 | 5.290 | 5.480 | 5.480 | 21,951,780 |
| 2022-06-13 | 5.410 | 5.460 | 5.360 | 5.420 | 5.420 | 17,211,260 |
| 2022-06-10 | 5.400 | 5.470 | 5.390 | 5.460 | 5.460 | 17,318,651 |
| 2022-06-09 | 5.500 | 5.520 | 5.420 | 5.450 | 5.450 | 15,688,800 |
| 2022-06-08 | 5.500 | 5.550 | 5.460 | 5.520 | 5.520 | 16,135,737 |
| 2022-06-07 | 5.540 | 5.580 | 5.450 | 5.500 | 5.500 | 17,727,333 |
| 2022-06-06 | 5.500 | 5.540 | 5.450 | 5.530 | 5.530 | 19,723,084 |
| 2022-06-02 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 16,538,777 |
| 2022-06-01 | 5.500 | 5.650 | 5.480 | 5.530 | 5.530 | 32,532,571 |
| 2022-05-31 | 5.500 | 5.590 | 5.450 | 5.570 | 5.570 | 43,528,680 |
| 2022-05-30 | 5.410 | 5.450 | 5.350 | 5.400 | 5.400 | 14,532,850 |
| 2022-05-27 | 5.400 | 5.430 | 5.320 | 5.350 | 5.350 | 15,079,318 |
| 2022-05-26 | 5.340 | 5.520 | 5.250 | 5.410 | 5.410 | 24,465,050 |
| 2022-05-25 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 14,021,437 |
| 2022-05-24 | 5.460 | 5.480 | 5.220 | 5.220 | 5.220 | 22,407,833 |
| 2022-05-23 | 5.480 | 5.510 | 5.450 | 5.480 | 5.480 | 16,128,651 |
| 2022-05-20 | 5.460 | 5.490 | 5.420 | 5.480 | 5.480 | 17,404,348 |
| 2022-05-19 | 5.430 | 5.460 | 5.320 | 5.430 | 5.430 | 20,860,781 |
| 2022-05-18 | 5.480 | 5.530 | 5.450 | 5.480 | 5.480 | 15,315,233 |
| 2022-05-17 | 5.520 | 5.530 | 5.450 | 5.490 | 5.490 | 18,596,700 |
| 2022-05-16 | 5.510 | 5.600 | 5.460 | 5.530 | 5.530 | 27,329,876 |
| 2022-05-13 | 5.590 | 5.610 | 5.460 | 5.500 | 5.500 | 24,898,363 |
| 2022-05-12 | 5.520 | 5.660 | 5.500 | 5.590 | 5.590 | 32,207,661 |
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.