Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 30,981,926 |
| 2025-07-23 | 1.910 | 1.960 | 1.900 | 1.940 | 1.940 | 35,017,958 |
| 2025-07-22 | 1.920 | 1.920 | 1.900 | 1.910 | 1.910 | 19,395,235 |
| 2025-07-21 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 17,227,443 |
| 2025-07-18 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 14,776,375 |
| 2025-07-17 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 16,775,968 |
| 2025-07-16 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 26,715,080 |
| 2025-07-15 | 1.950 | 1.960 | 1.910 | 1.910 | 1.910 | 64,922,962 |
| 2025-07-14 | 1.930 | 2.040 | 1.920 | 2.010 | 2.010 | 65,598,272 |
| 2025-07-11 | 1.930 | 1.960 | 1.920 | 1.940 | 1.940 | 21,248,350 |
| 2025-07-10 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 18,997,751 |
| 2025-07-09 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 13,358,550 |
| 2025-07-08 | 1.930 | 1.930 | 1.910 | 1.930 | 1.930 | 14,084,950 |
| 2025-07-07 | 1.930 | 1.930 | 1.910 | 1.930 | 1.930 | 13,725,131 |
| 2025-07-04 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 23,127,312 |
| 2025-07-03 | 1.930 | 1.980 | 1.930 | 1.950 | 1.950 | 26,637,546 |
| 2025-07-02 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 21,348,760 |
| 2025-07-01 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 24,912,667 |
| 2025-06-30 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 16,065,803 |
| 2025-06-27 | 1.910 | 1.920 | 1.900 | 1.920 | 1.920 | 15,607,393 |
| 2025-06-26 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 20,626,545 |
| 2025-06-25 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 16,338,248 |
| 2025-06-24 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 15,829,156 |
| 2025-06-23 | 1.880 | 1.890 | 1.850 | 1.880 | 1.880 | 22,578,906 |
| 2025-06-20 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 14,601,552 |
| 2025-06-19 | 1.930 | 1.940 | 1.900 | 1.910 | 1.910 | 16,458,050 |
| 2025-06-18 | 1.940 | 1.940 | 1.910 | 1.930 | 1.930 | 14,096,700 |
| 2025-06-17 | 1.930 | 1.960 | 1.930 | 1.940 | 1.940 | 15,700,350 |
| 2025-06-16 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 13,908,115 |
| 2025-06-13 | 1.960 | 1.970 | 1.920 | 1.920 | 1.920 | 28,398,567 |
| 2025-06-12 | 2.000 | 2.010 | 1.960 | 1.970 | 1.970 | 28,828,097 |
| 2025-06-11 | 1.970 | 2.020 | 1.970 | 2.010 | 2.010 | 31,157,989 |
| 2025-06-10 | 1.970 | 2.000 | 1.960 | 1.980 | 1.980 | 31,853,652 |
| 2025-06-09 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 21,888,052 |
| 2025-06-06 | 1.970 | 1.990 | 1.960 | 1.970 | 1.970 | 17,827,555 |
| 2025-06-05 | 2.000 | 2.000 | 1.960 | 1.980 | 1.980 | 22,914,750 |
| 2025-06-04 | 1.970 | 2.030 | 1.970 | 1.990 | 1.990 | 22,727,700 |
| 2025-06-03 | 1.960 | 1.980 | 1.950 | 1.970 | 1.970 | 17,192,183 |
| 2025-05-30 | 2.000 | 2.010 | 1.960 | 1.980 | 1.980 | 25,108,259 |
| 2025-05-29 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 20,537,450 |
| 2025-05-28 | 2.040 | 2.050 | 1.990 | 2.000 | 2.000 | 27,232,394 |
| 2025-05-27 | 1.990 | 2.070 | 1.980 | 2.050 | 2.050 | 41,081,238 |
| 2025-05-26 | 1.970 | 2.000 | 1.950 | 1.980 | 1.980 | 27,070,850 |
| 2025-05-23 | 1.990 | 2.000 | 1.970 | 1.980 | 1.980 | 32,785,387 |
| 2025-05-22 | 2.070 | 2.080 | 1.980 | 2.000 | 2.000 | 62,338,670 |
| 2025-05-21 | 2.110 | 2.110 | 2.030 | 2.070 | 2.070 | 85,795,912 |
| 2025-05-20 | 1.960 | 2.070 | 1.950 | 2.070 | 2.070 | 82,511,774 |
| 2025-05-19 | 1.910 | 1.990 | 1.910 | 1.970 | 1.970 | 49,456,513 |
| 2025-05-16 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 19,728,800 |
| 2025-05-15 | 1.880 | 1.930 | 1.870 | 1.890 | 1.890 | 27,234,137 |
| 2025-05-14 | 1.880 | 1.890 | 1.850 | 1.880 | 1.880 | 22,403,800 |
| 2025-05-13 | 1.910 | 1.930 | 1.870 | 1.870 | 1.870 | 36,369,750 |
| 2025-05-12 | 1.900 | 1.950 | 1.870 | 1.910 | 1.910 | 49,626,899 |
| 2025-05-09 | 1.850 | 1.940 | 1.840 | 1.910 | 1.910 | 60,562,504 |
| 2025-05-08 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 32,472,300 |
| 2025-05-07 | 1.800 | 1.890 | 1.790 | 1.860 | 1.860 | 61,047,931 |
| 2025-05-06 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 24,509,524 |
| 2025-04-30 | 1.720 | 1.770 | 1.720 | 1.760 | 1.760 | 24,341,374 |
| 2025-04-29 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 13,600,831 |
| 2025-04-28 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 18,204,570 |
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.