Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.860 | 2.870 | 2.820 | 2.840 | 2.840 | 15,673,900 |
| 2025-01-21 | 2.920 | 2.940 | 2.850 | 2.860 | 2.860 | 20,616,250 |
| 2025-01-20 | 2.900 | 2.950 | 2.870 | 2.910 | 2.910 | 26,395,655 |
| 2025-01-17 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 28,137,800 |
| 2025-01-16 | 2.880 | 2.930 | 2.840 | 2.920 | 2.920 | 48,221,900 |
| 2025-01-15 | 2.830 | 2.830 | 2.770 | 2.800 | 2.800 | 27,572,400 |
| 2025-01-14 | 2.730 | 2.840 | 2.720 | 2.830 | 2.830 | 35,446,141 |
| 2025-01-13 | 2.720 | 2.750 | 2.700 | 2.730 | 2.730 | 26,476,250 |
| 2025-01-10 | 2.830 | 2.860 | 2.760 | 2.770 | 2.770 | 27,247,050 |
| 2025-01-09 | 2.800 | 2.860 | 2.790 | 2.840 | 2.840 | 23,680,900 |
| 2025-01-08 | 2.830 | 2.850 | 2.760 | 2.830 | 2.830 | 32,535,846 |
| 2025-01-07 | 2.830 | 2.850 | 2.770 | 2.850 | 2.850 | 39,392,858 |
| 2025-01-06 | 2.950 | 2.960 | 2.810 | 2.840 | 2.840 | 48,035,227 |
| 2025-01-03 | 3.020 | 3.040 | 2.950 | 2.970 | 2.970 | 40,681,138 |
| 2025-01-02 | 3.050 | 3.080 | 3.000 | 3.010 | 3.010 | 40,759,509 |
| 2024-12-31 | 3.090 | 3.120 | 3.020 | 3.050 | 3.050 | 39,565,532 |
| 2024-12-30 | 3.130 | 3.140 | 3.060 | 3.090 | 3.090 | 33,985,102 |
| 2024-12-27 | 3.090 | 3.150 | 3.070 | 3.120 | 3.120 | 34,300,898 |
| 2024-12-26 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 26,945,902 |
| 2024-12-25 | 3.150 | 3.160 | 3.060 | 3.090 | 3.090 | 40,286,057 |
| 2024-12-24 | 3.140 | 3.190 | 3.130 | 3.150 | 3.150 | 32,762,095 |
| 2024-12-23 | 3.210 | 3.220 | 3.120 | 3.150 | 3.150 | 45,778,997 |
| 2024-12-20 | 3.230 | 3.280 | 3.200 | 3.210 | 3.210 | 36,866,086 |
| 2024-12-19 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 44,549,712 |
| 2024-12-18 | 3.240 | 3.290 | 3.230 | 3.240 | 3.240 | 38,626,850 |
| 2024-12-17 | 3.350 | 3.360 | 3.210 | 3.250 | 3.250 | 58,007,663 |
| 2024-12-16 | 3.350 | 3.410 | 3.330 | 3.350 | 3.350 | 54,244,349 |
| 2024-12-13 | 3.440 | 3.440 | 3.340 | 3.350 | 3.350 | 59,328,098 |
| 2024-12-12 | 3.410 | 3.450 | 3.370 | 3.440 | 3.440 | 52,999,101 |
| 2024-12-11 | 3.300 | 3.450 | 3.300 | 3.410 | 3.410 | 75,578,138 |
| 2024-12-10 | 3.410 | 3.430 | 3.300 | 3.310 | 3.310 | 66,535,766 |
| 2024-12-09 | 3.370 | 3.420 | 3.300 | 3.340 | 3.340 | 65,392,609 |
| 2024-12-06 | 3.250 | 3.420 | 3.240 | 3.370 | 3.370 | 94,970,067 |
| 2024-12-05 | 3.210 | 3.270 | 3.210 | 3.260 | 3.260 | 45,166,879 |
| 2024-12-04 | 3.280 | 3.330 | 3.220 | 3.230 | 3.230 | 59,959,701 |
| 2024-12-03 | 3.270 | 3.340 | 3.210 | 3.300 | 3.300 | 65,876,900 |
| 2024-12-02 | 3.150 | 3.300 | 3.140 | 3.260 | 3.260 | 92,276,150 |
| 2024-11-29 | 3.150 | 3.170 | 3.100 | 3.160 | 3.160 | 64,714,245 |
| 2024-11-28 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 73,204,050 |
| 2024-11-27 | 3.070 | 3.240 | 3.010 | 3.230 | 3.230 | 105,200,285 |
| 2024-11-26 | 3.040 | 3.140 | 3.030 | 3.060 | 3.060 | 70,207,307 |
| 2024-11-25 | 3.100 | 3.140 | 2.990 | 3.060 | 3.060 | 107,434,772 |
| 2024-11-22 | 3.300 | 3.330 | 3.170 | 3.170 | 3.170 | 176,853,764 |
| 2024-11-21 | 3.360 | 3.510 | 3.340 | 3.470 | 3.470 | 212,535,738 |
| 2024-11-20 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 47,754,600 |
| 2024-11-19 | 3.780 | 3.790 | 3.650 | 3.740 | 3.740 | 39,418,155 |
| 2024-11-18 | 3.700 | 3.850 | 3.690 | 3.760 | 3.760 | 47,776,567 |
| 2024-11-15 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 26,838,169 |
| 2024-11-14 | 3.850 | 3.880 | 3.710 | 3.720 | 3.720 | 38,308,317 |
| 2024-11-13 | 3.900 | 3.990 | 3.810 | 3.850 | 3.850 | 39,553,706 |
| 2024-11-12 | 3.900 | 4.020 | 3.890 | 3.930 | 3.930 | 55,610,114 |
| 2024-11-11 | 3.870 | 3.930 | 3.820 | 3.890 | 3.890 | 35,129,344 |
| 2024-11-08 | 3.950 | 3.970 | 3.840 | 3.900 | 3.900 | 44,173,074 |
| 2024-11-07 | 3.710 | 3.940 | 3.710 | 3.930 | 3.930 | 61,964,963 |
| 2024-11-06 | 3.720 | 3.770 | 3.680 | 3.750 | 3.750 | 43,890,112 |
| 2024-11-05 | 3.670 | 3.750 | 3.650 | 3.730 | 3.730 | 55,263,038 |
| 2024-11-04 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 28,234,726 |
| 2024-11-01 | 3.690 | 3.730 | 3.630 | 3.650 | 3.650 | 37,295,711 |
| 2024-10-31 | 3.820 | 3.820 | 3.660 | 3.700 | 3.700 | 67,027,809 |
| 2024-10-30 | 3.900 | 3.950 | 3.880 | 3.910 | 3.910 | 19,369,451 |
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.