Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.790	1.810	1.770	1.790	1.790	19,872,207
2025-04-24	1.810	1.810	1.780	1.780	1.780	19,889,002
2025-04-23	1.810	1.830	1.800	1.820	1.820	20,841,744
2025-04-22	1.810	1.830	1.790	1.800	1.800	23,318,189
2025-04-21	1.790	1.840	1.770	1.830	1.830	29,208,333
2025-04-18	1.800	1.810	1.770	1.790	1.790	24,116,347
2025-04-17	1.810	1.830	1.790	1.810	1.810	22,774,351
2025-04-16	1.850	1.870	1.800	1.830	1.830	31,951,400
2025-04-15	1.850	1.870	1.830	1.850	1.850	38,891,416
2025-04-14	1.840	1.890	1.820	1.880	1.880	61,025,979
2025-04-11	1.760	1.830	1.740	1.800	1.800	26,984,250
2025-04-10	1.750	1.810	1.740	1.780	1.780	32,490,052
2025-04-09	1.700	1.750	1.650	1.740	1.740	43,169,473
2025-04-08	1.740	1.790	1.720	1.740	1.740	43,249,728
2025-04-07	1.810	1.830	1.810	1.810	1.810	37,313,500
2025-04-03	1.880	1.900	1.860	1.900	1.900	41,863,895
2025-04-02	1.930	1.950	1.890	1.910	1.910	66,515,705
2025-04-01	1.890	1.970	1.880	1.970	1.970	98,797,392
2025-03-31	1.870	1.930	1.810	1.880	1.880	69,650,365
2025-03-28	1.910	1.930	1.890	1.900	1.900	31,804,835
2025-03-27	1.930	1.940	1.890	1.920	1.920	33,112,446
2025-03-26	1.920	1.970	1.910	1.950	1.950	37,351,566
2025-03-25	1.920	1.940	1.910	1.930	1.930	29,959,373
2025-03-24	1.960	1.970	1.900	1.920	1.920	64,419,030
2025-03-21	2.000	2.010	1.960	1.970	1.970	55,672,150
2025-03-20	2.010	2.040	1.990	2.000	2.000	47,520,700
2025-03-19	2.010	2.050	1.990	2.020	2.020	65,446,536
2025-03-18	2.050	2.060	2.010	2.020	2.020	89,087,418
2025-03-17	1.960	2.070	1.940	2.070	2.070	119,974,056
2025-03-14	1.950	1.990	1.940	1.970	1.970	58,779,419
2025-03-13	2.010	2.010	1.920	1.950	1.950	78,905,914
2025-03-12	2.020	2.030	2.000	2.010	2.010	54,034,601
2025-03-11	1.980	2.040	1.960	2.030	2.030	71,341,715
2025-03-10	2.020	2.020	1.980	1.990	1.990	68,887,291
2025-03-07	2.060	2.070	2.010	2.040	2.040	71,077,442
2025-03-06	2.060	2.090	2.010	2.070	2.070	80,578,433
2025-03-05	2.030	2.090	2.010	2.070	2.070	90,697,029
2025-03-04	2.020	2.070	1.980	2.030	2.030	109,190,433
2025-03-03	1.960	2.080	1.890	2.070	2.070	153,843,309
2025-02-28	1.990	2.010	1.980	1.980	1.980	95,452,957
2025-02-27	1.920	2.120	1.920	2.080	2.080	206,164,405
2025-02-26	2.020	2.020	2.020	2.020	2.020	2,843,600
2025-02-25	2.130	2.130	2.130	2.130	2.130	1,119,800
2025-02-24	2.240	2.240	2.240	2.240	2.240	2,338,200
2025-02-21	2.360	2.360	2.360	2.360	2.360	982,200
2025-02-20	2.480	2.480	2.480	2.480	2.480	0
2025-02-19	2.490	2.500	2.450	2.480	2.480	32,043,386
2025-02-18	2.580	2.580	2.480	2.490	2.490	43,266,817
2025-02-17	2.550	2.590	2.520	2.580	2.580	37,155,800
2025-02-14	2.590	2.610	2.540	2.550	2.550	29,520,386
2025-02-13	2.570	2.630	2.570	2.600	2.600	38,993,305
2025-02-12	2.570	2.590	2.530	2.570	2.570	31,738,880
2025-02-11	2.630	2.680	2.560	2.580	2.580	36,313,355
2025-02-10	2.580	2.640	2.570	2.630	2.630	47,851,857
2025-02-07	2.480	2.600	2.470	2.570	2.570	58,140,921
2025-02-06	2.470	2.490	2.390	2.490	2.490	50,582,745
2025-02-05	2.470	2.490	2.440	2.470	2.470	36,876,236
2025-01-27	2.450	2.550	2.400	2.450	2.450	69,135,177
2025-01-24	2.530	2.640	2.530	2.530	2.530	67,730,050
2025-01-23	2.860	2.890	2.810	2.810	2.810	20,714,751

← NewerPage 7 of 21 · 1,212 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.