Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.550	5.860	5.450	5.600	5.600	71,018,570
2022-05-10	5.620	5.810	5.550	5.620	5.620	93,470,801
2022-05-09	5.210	5.540	5.200	5.540	5.540	53,656,039
2022-05-06	5.090	5.110	5.030	5.040	5.040	14,994,650
2022-05-05	5.170	5.220	5.090	5.180	5.180	19,846,850
2022-04-29	5.240	5.350	5.190	5.280	5.280	19,682,590
2022-04-28	5.170	5.250	5.130	5.200	5.200	13,634,176
2022-04-27	5.020	5.180	4.960	5.170	5.170	15,786,029
2022-04-26	5.140	5.220	5.020	5.020	5.020	15,066,842
2022-04-25	5.400	5.420	5.130	5.140	5.140	23,020,848
2022-04-22	5.400	5.530	5.310	5.480	5.480	15,097,269
2022-04-21	5.600	5.650	5.400	5.430	5.430	24,524,176
2022-04-20	5.840	5.840	5.600	5.630	5.630	20,331,783
2022-04-19	5.800	5.850	5.750	5.810	5.810	10,011,650
2022-04-18	5.900	5.910	5.710	5.800	5.800	12,095,192
2022-04-15	5.950	5.980	5.890	5.900	5.900	11,382,862
2022-04-14	5.950	5.990	5.910	5.960	5.960	10,650,650
2022-04-13	6.060	6.060	5.910	5.920	5.920	13,508,493
2022-04-12	6.060	6.070	5.850	6.060	6.060	19,735,279
2022-04-11	6.130	6.180	6.010	6.030	6.030	17,731,076
2022-04-08	6.250	6.280	6.100	6.190	6.190	18,254,053
2022-04-07	6.370	6.380	6.240	6.250	6.250	14,104,217
2022-04-06	6.330	6.420	6.290	6.390	6.390	16,257,363
2022-04-01	6.360	6.360	6.250	6.330	6.330	19,426,496
2022-03-31	6.600	6.600	6.380	6.400	6.400	29,883,342
2022-03-30	6.570	6.630	6.510	6.620	6.620	11,154,102
2022-03-29	6.550	6.570	6.470	6.520	6.520	7,960,566
2022-03-28	6.470	6.580	6.350	6.540	6.540	11,655,123
2022-03-25	6.510	6.580	6.470	6.470	6.470	9,921,685
2022-03-24	6.610	6.610	6.510	6.530	6.530	9,395,101
2022-03-23	6.680	6.690	6.590	6.620	6.620	10,688,963
2022-03-22	6.480	6.740	6.450	6.680	6.680	20,732,597
2022-03-21	6.540	6.580	6.450	6.510	6.510	15,136,836
2022-03-18	6.460	6.560	6.430	6.530	6.530	13,590,387
2022-03-17	6.510	6.580	6.450	6.480	6.480	20,295,051
2022-03-16	6.510	6.540	6.090	6.450	6.450	25,906,630
2022-03-15	6.830	6.830	6.350	6.370	6.370	38,245,257
2022-03-14	7.050	7.130	6.880	6.880	6.880	26,670,832
2022-03-11	7.140	7.170	7.000	7.140	7.140	28,154,396
2022-03-10	6.920	7.220	6.920	7.180	7.180	50,216,928
2022-03-09	7.040	7.060	6.620	6.870	6.870	32,319,418
2022-03-08	7.140	7.160	6.910	6.920	6.920	31,678,555
2022-03-07	7.180	7.240	7.130	7.170	7.170	25,109,211
2022-03-04	7.180	7.220	7.080	7.180	7.180	30,105,546
2022-03-03	7.060	7.250	7.060	7.230	7.230	55,961,205
2022-03-02	6.900	7.030	6.890	7.020	7.020	14,337,595
2022-03-01	6.970	7.040	6.920	6.960	6.960	12,060,966
2022-02-28	7.010	7.040	6.900	6.970	6.970	15,095,108
2022-02-25	6.980	7.080	6.960	7.010	7.010	16,253,291
2022-02-24	7.010	7.180	6.880	6.950	6.950	37,133,012
2022-02-23	6.950	7.010	6.930	7.000	7.000	12,950,084
2022-02-22	7.020	7.090	6.910	6.930	6.930	16,722,864
2022-02-21	6.980	7.060	6.910	7.050	7.050	16,706,195
2022-02-18	6.850	6.980	6.800	6.980	6.980	15,369,014
2022-02-17	6.880	6.950	6.850	6.890	6.890	10,670,450
2022-02-16	6.910	6.990	6.880	6.910	6.910	11,630,906
2022-02-15	6.970	7.000	6.840	6.880	6.880	15,618,627
2022-02-14	7.030	7.040	6.940	6.970	6.970	12,880,322
2022-02-11	7.090	7.160	7.040	7.060	7.060	13,762,677
2022-02-10	7.060	7.120	7.040	7.100	7.100	12,664,244

← NewerPage 19 of 21 · 1,219 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.