Shandong Chenming Paper Holdings Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 415,850 |
| 2024-07-26 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 905,503 |
| 2024-07-25 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 889,600 |
| 2024-07-24 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 755,250 |
| 2024-07-23 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 707,238 |
| 2024-07-22 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,419,984 |
| 2024-07-19 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 926,478 |
| 2024-07-18 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 477,268 |
| 2024-07-17 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 816,850 |
| 2024-07-16 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 3,551,100 |
| 2024-07-15 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 2,048,335 |
| 2024-07-12 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 862,700 |
| 2024-07-11 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 881,681 |
| 2024-07-10 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 734,428 |
| 2024-07-09 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 901,300 |
| 2024-07-08 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 400,880 |
| 2024-07-05 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 456,750 |
| 2024-07-04 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 652,227 |
| 2024-07-03 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 448,653 |
| 2024-07-02 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 187,098 |
| 2024-07-01 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 634,905 |
| 2024-06-28 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 717,602 |
| 2024-06-27 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 597,700 |
| 2024-06-26 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 970,009 |
| 2024-06-25 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 582,663 |
| 2024-06-24 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 860,166 |
| 2024-06-21 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 563,690 |
| 2024-06-20 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 872,801 |
| 2024-06-19 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 410,735 |
| 2024-06-18 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 806,854 |
| 2024-06-17 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 286,600 |
| 2024-06-14 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 468,267 |
| 2024-06-13 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 588,700 |
| 2024-06-12 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 601,906 |
| 2024-06-11 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 643,900 |
| 2024-06-07 | 1.410 | 1.460 | 1.400 | 1.450 | 1.450 | 909,638 |
| 2024-06-06 | 1.490 | 1.500 | 1.400 | 1.430 | 1.430 | 2,843,386 |
| 2024-06-05 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 975,754 |
| 2024-06-04 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 1,134,713 |
| 2024-06-03 | 1.570 | 1.590 | 1.500 | 1.530 | 1.530 | 2,836,369 |
| 2024-05-31 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 1,339,100 |
| 2024-05-30 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 924,700 |
| 2024-05-29 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 1,459,839 |
| 2024-05-28 | 1.600 | 1.600 | 1.520 | 1.570 | 1.570 | 1,356,883 |
| 2024-05-27 | 1.570 | 1.610 | 1.570 | 1.600 | 1.600 | 1,036,769 |
| 2024-05-24 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 865,865 |
| 2024-05-23 | 1.610 | 1.630 | 1.470 | 1.610 | 1.610 | 4,466,740 |
| 2024-05-22 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 2,423,831 |
| 2024-05-21 | 1.680 | 1.680 | 1.630 | 1.660 | 1.660 | 2,124,180 |
| 2024-05-20 | 1.580 | 1.680 | 1.580 | 1.670 | 1.670 | 4,513,223 |
| 2024-05-17 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 1,906,753 |
| 2024-05-16 | 1.470 | 1.610 | 1.460 | 1.580 | 1.580 | 7,911,079 |
| 2024-05-15 | 1.460 | 1.490 | 1.440 | 1.470 | 1.470 | 2,633,541 |
| 2024-05-14 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 4,436,469 |
| 2024-05-13 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 1,112,902 |
| 2024-05-10 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 1,413,516 |
| 2024-05-09 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 570,250 |
| 2024-05-08 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 384,950 |
| 2024-05-07 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 1,191,478 |
| 2024-05-06 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 1,866,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-12 | 0.2225 CNY |
| 2020-08-18 | 0.1603 CNY |
| 2019-08-09 | 0.2726 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.