Shandong Chenming Paper Holdings Ltd Class B historical data

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

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

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.