Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.030	7.130	7.010	7.070	7.070	16,169,879
2022-02-08	6.900	7.040	6.860	7.030	7.030	18,947,108
2022-02-07	6.760	6.930	6.760	6.900	6.900	17,798,530
2022-01-28	6.800	6.800	6.600	6.700	6.700	15,642,097
2022-01-27	6.920	6.930	6.660	6.680	6.680	21,581,131
2022-01-26	6.980	7.030	6.910	6.940	6.940	9,907,177
2022-01-25	7.160	7.160	6.920	6.920	6.920	25,686,141
2022-01-24	7.200	7.200	7.070	7.160	7.160	13,019,785
2022-01-21	7.280	7.290	7.180	7.210	7.210	19,102,803
2022-01-20	7.330	7.340	7.250	7.260	7.260	19,068,042
2022-01-19	7.260	7.350	7.210	7.300	7.300	17,881,448
2022-01-18	7.270	7.350	7.220	7.290	7.290	18,551,735
2022-01-17	7.190	7.330	7.180	7.270	7.270	16,799,646
2022-01-14	7.310	7.320	7.170	7.200	7.200	23,966,975
2022-01-13	7.400	7.440	7.310	7.320	7.320	20,272,264
2022-01-12	7.420	7.440	7.340	7.400	7.400	20,762,535
2022-01-11	7.440	7.480	7.410	7.430	7.430	25,500,111
2022-01-10	7.390	7.490	7.370	7.480	7.480	43,442,304
2022-01-07	7.390	7.440	7.360	7.390	7.390	32,866,763
2022-01-06	7.270	7.400	7.260	7.370	7.370	28,367,274
2022-01-05	7.350	7.410	7.260	7.310	7.310	28,750,538
2022-01-04	7.250	7.450	7.240	7.370	7.370	43,327,734
2021-12-31	7.230	7.250	7.190	7.240	7.240	21,822,820
2021-12-30	7.190	7.240	7.170	7.210	7.210	21,371,760
2021-12-29	7.170	7.220	7.120	7.190	7.190	18,719,129
2021-12-28	7.150	7.170	7.120	7.170	7.170	12,939,062
2021-12-27	7.130	7.190	7.110	7.150	7.150	12,759,565
2021-12-24	7.260	7.280	7.140	7.160	7.160	21,096,250
2021-12-23	7.190	7.250	7.180	7.240	7.240	20,297,882
2021-12-22	7.250	7.250	7.200	7.210	7.210	18,007,669
2021-12-21	7.160	7.250	7.140	7.220	7.220	21,923,533
2021-12-20	7.320	7.330	7.170	7.170	7.170	29,580,416
2021-12-17	7.330	7.380	7.290	7.350	7.350	27,953,948
2021-12-16	7.390	7.440	7.340	7.360	7.360	34,761,434
2021-12-15	7.280	7.390	7.270	7.350	7.350	31,095,863
2021-12-14	7.330	7.330	7.230	7.270	7.270	20,814,741
2021-12-13	7.300	7.340	7.260	7.320	7.320	27,419,751
2021-12-10	7.300	7.350	7.250	7.300	7.300	34,259,020
2021-12-09	7.390	7.470	7.370	7.400	7.400	37,502,371
2021-12-08	7.480	7.550	7.380	7.410	7.410	34,018,940
2021-12-07	7.350	7.390	7.220	7.370	7.370	30,198,452
2021-12-06	7.370	7.440	7.300	7.320	7.320	31,027,427
2021-12-03	7.450	7.450	7.280	7.410	7.410	49,166,290
2021-12-02	7.680	7.790	7.480	7.500	7.500	76,613,104
2021-12-01	7.200	7.730	7.190	7.720	7.720	120,512,627
2021-11-30	7.100	7.330	7.090	7.180	7.180	35,449,267
2021-11-29	7.120	7.150	7.040	7.100	7.100	20,956,013
2021-11-26	7.150	7.210	7.120	7.190	7.190	29,584,577
2021-11-25	7.140	7.170	7.090	7.110	7.110	15,143,200
2021-11-24	7.160	7.180	7.100	7.130	7.130	19,629,499
2021-11-23	7.050	7.240	7.030	7.200	7.200	37,213,439
2021-11-22	7.070	7.090	7.020	7.050	7.050	17,305,980
2021-11-19	7.030	7.070	6.940	7.060	7.060	20,596,822
2021-11-18	7.060	7.100	7.020	7.040	7.040	15,279,233
2021-11-17	7.020	7.060	6.970	7.050	7.050	14,367,399
2021-11-16	7.130	7.130	7.020	7.030	7.030	21,075,859
2021-11-15	7.090	7.150	7.080	7.130	7.130	13,840,245
2021-11-12	7.160	7.160	7.090	7.100	7.100	16,329,764
2021-11-11	7.120	7.170	7.080	7.160	7.160	18,838,350
2021-11-10	7.260	7.260	7.080	7.140	7.140	22,826,087

← NewerPage 20 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.