Shandong Chenming Paper Holdings Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.450 | 1.450 | 1.370 | 1.380 | 1.380 | 3,925,645 |
| 2024-04-29 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 1,849,349 |
| 2024-04-26 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 1,605,589 |
| 2024-04-25 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 476,914 |
| 2024-04-24 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 1,660,000 |
| 2024-04-23 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 1,324,109 |
| 2024-04-22 | 1.400 | 1.490 | 1.400 | 1.470 | 1.470 | 4,099,105 |
| 2024-04-19 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 604,166 |
| 2024-04-18 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 1,477,469 |
| 2024-04-17 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 2,220,291 |
| 2024-04-16 | 1.360 | 1.450 | 1.360 | 1.430 | 1.430 | 6,857,326 |
| 2024-04-15 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 1,945,050 |
| 2024-04-12 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 861,914 |
| 2024-04-11 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 838,473 |
| 2024-04-10 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 857,144 |
| 2024-04-09 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 4,893,753 |
| 2024-04-08 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 1,391,999 |
| 2024-04-03 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 568,250 |
| 2024-04-02 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 812,182 |
| 2024-04-01 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 1,122,350 |
| 2024-03-29 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 863,450 |
| 2024-03-28 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 347,871 |
| 2024-03-27 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 1,280,400 |
| 2024-03-26 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 381,400 |
| 2024-03-25 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 497,422 |
| 2024-03-22 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 1,011,700 |
| 2024-03-21 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 966,200 |
| 2024-03-20 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 1,063,600 |
| 2024-03-19 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 480,250 |
| 2024-03-18 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 827,795 |
| 2024-03-15 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 517,061 |
| 2024-03-14 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 498,691 |
| 2024-03-13 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 299,600 |
| 2024-03-12 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 1,162,952 |
| 2024-03-11 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 1,870,900 |
| 2024-03-08 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 709,814 |
| 2024-03-07 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 1,372,688 |
| 2024-03-06 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 623,200 |
| 2024-03-05 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 861,325 |
| 2024-03-04 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 876,515 |
| 2024-03-01 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 2,629,370 |
| 2024-02-29 | 1.320 | 1.340 | 1.230 | 1.280 | 1.280 | 10,228,942 |
| 2024-02-28 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 1,857,500 |
| 2024-02-27 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 1,397,300 |
| 2024-02-26 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 1,533,035 |
| 2024-02-23 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 868,700 |
| 2024-02-22 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 1,222,600 |
| 2024-02-21 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 1,883,243 |
| 2024-02-20 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 771,200 |
| 2024-02-19 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 730,000 |
| 2024-02-08 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 659,100 |
| 2024-02-07 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 429,050 |
| 2024-02-06 | 1.250 | 1.350 | 1.250 | 1.330 | 1.330 | 1,103,350 |
| 2024-02-05 | 1.330 | 1.330 | 1.220 | 1.280 | 1.280 | 1,787,739 |
| 2024-02-02 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 711,850 |
| 2024-02-01 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 1,020,700 |
| 2024-01-31 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 1,027,375 |
| 2024-01-30 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 2,026,200 |
| 2024-01-29 | 1.450 | 1.460 | 1.390 | 1.430 | 1.430 | 1,641,600 |
| 2024-01-26 | 1.470 | 1.470 | 1.420 | 1.470 | 1.470 | 884,470 |
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.