Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.270 | 7.350 | 7.230 | 7.260 | 7.260 | 20,321,656 |
| 2021-11-08 | 7.260 | 7.350 | 7.100 | 7.300 | 7.300 | 27,508,647 |
| 2021-11-05 | 7.050 | 7.480 | 7.020 | 7.270 | 7.270 | 49,713,061 |
| 2021-11-04 | 7.050 | 7.080 | 7.010 | 7.060 | 7.060 | 17,644,262 |
| 2021-11-03 | 6.930 | 7.050 | 6.910 | 7.020 | 7.020 | 15,398,161 |
| 2021-11-02 | 7.080 | 7.110 | 6.890 | 6.950 | 6.950 | 23,108,086 |
| 2021-11-01 | 7.010 | 7.110 | 6.950 | 7.080 | 7.080 | 21,340,538 |
| 2021-10-29 | 7.020 | 7.090 | 6.870 | 7.070 | 7.070 | 20,212,790 |
| 2021-10-28 | 7.040 | 7.080 | 6.850 | 6.990 | 6.990 | 29,734,472 |
| 2021-10-27 | 7.140 | 7.170 | 7.020 | 7.040 | 7.040 | 26,874,236 |
| 2021-10-26 | 7.240 | 7.250 | 7.180 | 7.230 | 7.230 | 21,430,010 |
| 2021-10-25 | 7.340 | 7.340 | 7.170 | 7.260 | 7.260 | 22,411,617 |
| 2021-10-22 | 7.320 | 7.430 | 7.270 | 7.350 | 7.350 | 29,089,497 |
| 2021-10-21 | 7.320 | 7.380 | 7.260 | 7.300 | 7.300 | 24,191,707 |
| 2021-10-20 | 7.440 | 7.450 | 7.300 | 7.350 | 7.350 | 23,103,902 |
| 2021-10-19 | 7.260 | 7.440 | 7.210 | 7.380 | 7.380 | 30,714,335 |
| 2021-10-18 | 7.230 | 7.290 | 7.170 | 7.270 | 7.270 | 26,652,664 |
| 2021-10-15 | 7.390 | 7.390 | 7.200 | 7.230 | 7.230 | 67,051,549 |
| 2021-10-14 | 7.640 | 7.740 | 7.610 | 7.670 | 7.670 | 20,926,095 |
← NewerPage 21 of 21 · 1,219 trading days
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.