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
2024-01-25	1.460	1.490	1.450	1.490	1.490	682,650
2024-01-24	1.460	1.460	1.420	1.450	1.450	415,750
2024-01-23	1.430	1.440	1.420	1.440	1.440	392,550
2024-01-22	1.490	1.500	1.430	1.440	1.440	705,600
2024-01-19	1.520	1.520	1.500	1.500	1.500	361,400
2024-01-18	1.530	1.530	1.480	1.520	1.520	821,600
2024-01-17	1.560	1.570	1.520	1.540	1.540	660,297
2024-01-16	1.560	1.570	1.550	1.560	1.560	414,750
2024-01-15	1.580	1.580	1.560	1.560	1.560	622,800
2024-01-12	1.570	1.580	1.570	1.580	1.580	199,600
2024-01-11	1.580	1.590	1.570	1.580	1.580	382,600
2024-01-10	1.570	1.590	1.560	1.590	1.590	688,415
2024-01-09	1.560	1.580	1.560	1.580	1.580	195,900
2024-01-08	1.580	1.580	1.570	1.570	1.570	223,582
2024-01-05	1.590	1.600	1.580	1.590	1.590	526,703
2024-01-04	1.590	1.600	1.580	1.590	1.590	207,600
2024-01-03	1.590	1.600	1.580	1.590	1.590	366,054
2024-01-02	1.620	1.620	1.590	1.590	1.590	580,125
2023-12-29	1.580	1.600	1.580	1.600	1.600	334,850
2023-12-28	1.560	1.590	1.550	1.580	1.580	726,604
2023-12-27	1.560	1.560	1.540	1.560	1.560	235,400
2023-12-26	1.560	1.560	1.550	1.550	1.550	65,000
2023-12-25	1.560	1.570	1.550	1.560	1.560	136,800
2023-12-22	1.570	1.570	1.560	1.560	1.560	237,700
2023-12-21	1.550	1.570	1.550	1.570	1.570	191,750
2023-12-20	1.570	1.570	1.560	1.560	1.560	104,500
2023-12-19	1.570	1.570	1.560	1.560	1.560	289,000
2023-12-18	1.570	1.580	1.560	1.570	1.570	193,550
2023-12-15	1.570	1.580	1.570	1.570	1.570	301,650
2023-12-14	1.580	1.580	1.560	1.570	1.570	123,300
2023-12-13	1.570	1.580	1.560	1.560	1.560	326,150
2023-12-12	1.580	1.580	1.570	1.580	1.580	374,650
2023-12-11	1.580	1.580	1.570	1.580	1.580	620,400
2023-12-08	1.590	1.590	1.580	1.580	1.580	241,200
2023-12-07	1.590	1.600	1.570	1.590	1.590	1,443,854
2023-12-06	1.610	1.610	1.590	1.600	1.600	688,150
2023-12-05	1.590	1.610	1.590	1.600	1.600	373,775
2023-12-04	1.610	1.620	1.600	1.610	1.610	672,871
2023-12-01	1.590	1.620	1.590	1.610	1.610	1,152,359
2023-11-30	1.600	1.620	1.560	1.610	1.610	1,941,451
2023-11-29	1.610	1.620	1.600	1.620	1.620	619,415
2023-11-28	1.560	1.640	1.550	1.620	1.620	2,940,035
2023-11-27	1.560	1.580	1.560	1.560	1.560	904,299
2023-11-24	1.560	1.580	1.560	1.570	1.570	328,414
2023-11-23	1.570	1.570	1.550	1.560	1.560	369,500
2023-11-22	1.580	1.590	1.560	1.560	1.560	428,800
2023-11-21	1.550	1.590	1.550	1.590	1.590	733,200
2023-11-20	1.560	1.570	1.540	1.560	1.560	248,315
2023-11-17	1.560	1.560	1.540	1.560	1.560	461,200
2023-11-16	1.560	1.570	1.550	1.560	1.560	289,390
2023-11-15	1.560	1.590	1.560	1.570	1.570	656,817
2023-11-14	1.550	1.560	1.550	1.560	1.560	265,150
2023-11-13	1.550	1.570	1.550	1.560	1.560	272,250
2023-11-10	1.570	1.570	1.560	1.560	1.560	116,250
2023-11-09	1.570	1.590	1.550	1.560	1.560	452,411
2023-11-08	1.580	1.580	1.560	1.580	1.580	163,000
2023-11-07	1.590	1.590	1.570	1.580	1.580	245,539
2023-11-06	1.580	1.610	1.570	1.600	1.600	361,650
2023-11-03	1.560	1.590	1.540	1.570	1.570	279,800
2023-11-02	1.560	1.580	1.540	1.550	1.550	182,400

← NewerPage 12 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.