Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.030 | 4.050 | 3.880 | 3.910 | 3.910 | 28,272,165 |
| 2024-10-28 | 3.850 | 4.010 | 3.840 | 4.010 | 4.010 | 31,915,916 |
| 2024-10-25 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 26,119,315 |
| 2024-10-24 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 20,047,062 |
| 2024-10-23 | 3.740 | 3.830 | 3.740 | 3.800 | 3.800 | 27,777,753 |
| 2024-10-22 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 23,316,370 |
| 2024-10-21 | 3.740 | 3.790 | 3.690 | 3.710 | 3.710 | 27,318,574 |
| 2024-10-18 | 3.660 | 3.780 | 3.630 | 3.720 | 3.720 | 36,355,813 |
| 2024-10-17 | 3.780 | 3.810 | 3.670 | 3.680 | 3.680 | 20,852,226 |
| 2024-10-16 | 3.720 | 3.820 | 3.710 | 3.770 | 3.770 | 20,164,252 |
| 2024-10-15 | 3.840 | 3.860 | 3.760 | 3.760 | 3.760 | 25,266,605 |
| 2024-10-14 | 3.860 | 3.890 | 3.780 | 3.860 | 3.860 | 23,099,442 |
| 2024-10-11 | 3.920 | 3.970 | 3.800 | 3.850 | 3.850 | 27,801,702 |
| 2024-10-10 | 3.890 | 4.020 | 3.840 | 3.910 | 3.910 | 34,402,389 |
| 2024-10-09 | 4.150 | 4.160 | 3.870 | 3.880 | 3.880 | 57,671,851 |
| 2024-10-08 | 4.550 | 4.570 | 4.070 | 4.240 | 4.240 | 88,284,001 |
| 2024-09-30 | 3.910 | 4.170 | 3.910 | 4.150 | 4.150 | 70,736,329 |
| 2024-09-27 | 3.790 | 3.870 | 3.740 | 3.820 | 3.820 | 36,333,358 |
| 2024-09-26 | 3.550 | 3.740 | 3.550 | 3.730 | 3.730 | 26,869,663 |
| 2024-09-25 | 3.530 | 3.660 | 3.530 | 3.580 | 3.580 | 20,363,150 |
| 2024-09-24 | 3.350 | 3.510 | 3.340 | 3.510 | 3.510 | 21,339,417 |
| 2024-09-23 | 3.310 | 3.360 | 3.280 | 3.350 | 3.350 | 7,889,558 |
| 2024-09-20 | 3.360 | 3.360 | 3.280 | 3.310 | 3.310 | 9,066,792 |
| 2024-09-19 | 3.270 | 3.390 | 3.260 | 3.350 | 3.350 | 11,910,926 |
| 2024-09-18 | 3.270 | 3.290 | 3.210 | 3.250 | 3.250 | 8,182,379 |
| 2024-09-13 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 7,600,310 |
| 2024-09-12 | 3.210 | 3.280 | 3.210 | 3.270 | 3.270 | 9,873,994 |
| 2024-09-11 | 3.310 | 3.310 | 3.190 | 3.220 | 3.220 | 14,127,700 |
| 2024-09-10 | 3.360 | 3.390 | 3.260 | 3.310 | 3.310 | 12,258,450 |
| 2024-09-09 | 3.360 | 3.410 | 3.320 | 3.360 | 3.360 | 8,167,550 |
| 2024-09-06 | 3.430 | 3.450 | 3.360 | 3.370 | 3.370 | 8,212,100 |
| 2024-09-05 | 3.400 | 3.440 | 3.400 | 3.430 | 3.430 | 6,252,000 |
| 2024-09-04 | 3.460 | 3.480 | 3.400 | 3.400 | 3.400 | 9,940,150 |
| 2024-09-03 | 3.500 | 3.540 | 3.470 | 3.480 | 3.480 | 7,342,350 |
| 2024-09-02 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 10,939,800 |
| 2024-08-30 | 3.520 | 3.580 | 3.450 | 3.540 | 3.540 | 15,396,350 |
| 2024-08-29 | 3.490 | 3.530 | 3.450 | 3.520 | 3.520 | 9,400,800 |
| 2024-08-28 | 3.470 | 3.530 | 3.430 | 3.480 | 3.480 | 7,878,751 |
| 2024-08-27 | 3.510 | 3.530 | 3.460 | 3.480 | 3.480 | 7,789,029 |
| 2024-08-26 | 3.460 | 3.540 | 3.430 | 3.510 | 3.510 | 8,809,750 |
| 2024-08-23 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 8,515,590 |
| 2024-08-22 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 8,418,490 |
| 2024-08-21 | 3.530 | 3.570 | 3.480 | 3.510 | 3.510 | 10,116,150 |
| 2024-08-20 | 3.620 | 3.620 | 3.530 | 3.560 | 3.560 | 10,389,752 |
| 2024-08-19 | 3.570 | 3.630 | 3.550 | 3.620 | 3.620 | 7,941,501 |
| 2024-08-16 | 3.660 | 3.670 | 3.570 | 3.570 | 3.570 | 12,404,100 |
| 2024-08-15 | 3.660 | 3.690 | 3.600 | 3.660 | 3.660 | 15,123,450 |
| 2024-08-14 | 3.710 | 3.760 | 3.670 | 3.670 | 3.670 | 14,558,803 |
| 2024-08-13 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 13,834,053 |
| 2024-08-12 | 3.670 | 3.700 | 3.630 | 3.650 | 3.650 | 11,686,050 |
| 2024-08-09 | 3.680 | 3.730 | 3.670 | 3.680 | 3.680 | 13,709,650 |
| 2024-08-08 | 3.610 | 3.700 | 3.600 | 3.690 | 3.690 | 15,010,550 |
| 2024-08-07 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 12,523,700 |
| 2024-08-06 | 3.640 | 3.710 | 3.610 | 3.650 | 3.650 | 21,921,100 |
| 2024-08-05 | 3.590 | 3.720 | 3.570 | 3.590 | 3.590 | 27,127,739 |
| 2024-08-02 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 9,297,000 |
| 2024-08-01 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 9,297,965 |
| 2024-07-31 | 3.450 | 3.570 | 3.440 | 3.560 | 3.560 | 15,239,539 |
| 2024-07-30 | 3.410 | 3.450 | 3.400 | 3.450 | 3.450 | 8,615,887 |
| 2024-07-29 | 3.410 | 3.430 | 3.370 | 3.410 | 3.410 | 7,201,301 |
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.