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
2023-11-01	1.580	1.590	1.560	1.570	1.570	126,500
2023-10-31	1.630	1.630	1.540	1.580	1.580	1,055,300
2023-10-30	1.610	1.640	1.580	1.640	1.640	662,400
2023-10-27	1.580	1.620	1.580	1.610	1.610	330,410
2023-10-26	1.570	1.590	1.570	1.580	1.580	528,136
2023-10-25	1.560	1.580	1.550	1.580	1.580	260,100
2023-10-24	1.530	1.550	1.520	1.540	1.540	648,670
2023-10-23	1.550	1.560	1.520	1.530	1.530	343,890
2023-10-20	1.590	1.590	1.540	1.560	1.560	673,400
2023-10-19	1.620	1.620	1.590	1.590	1.590	322,338
2023-10-18	1.630	1.640	1.620	1.630	1.630	171,100
2023-10-17	1.630	1.640	1.620	1.630	1.630	302,236
2023-10-16	1.630	1.650	1.620	1.620	1.620	561,602
2023-10-13	1.680	1.680	1.640	1.640	1.640	615,800
2023-10-12	1.670	1.690	1.670	1.680	1.680	282,850
2023-10-11	1.690	1.690	1.670	1.670	1.670	279,388
2023-10-10	1.700	1.700	1.680	1.680	1.680	276,475
2023-10-09	1.720	1.720	1.690	1.700	1.700	234,035
2023-09-28	1.710	1.730	1.700	1.730	1.730	506,300
2023-09-27	1.700	1.730	1.700	1.720	1.720	1,001,250
2023-09-26	1.680	1.700	1.680	1.690	1.690	210,250
2023-09-25	1.710	1.710	1.680	1.700	1.700	476,400
2023-09-22	1.700	1.720	1.690	1.720	1.720	345,205
2023-09-21	1.720	1.720	1.710	1.710	1.710	327,900
2023-09-20	1.720	1.730	1.710	1.720	1.720	208,750
2023-09-19	1.700	1.730	1.700	1.730	1.730	595,654
2023-09-18	1.710	1.710	1.680	1.710	1.710	579,723
2023-09-15	1.700	1.730	1.700	1.700	1.700	908,750
2023-09-14	1.700	1.710	1.690	1.700	1.700	343,450
2023-09-13	1.710	1.710	1.690	1.700	1.700	236,600
2023-09-12	1.700	1.720	1.700	1.710	1.710	183,150
2023-09-11	1.710	1.720	1.690	1.710	1.710	305,200
2023-09-08	1.700	1.720	1.700	1.700	1.700	321,200
2023-09-07	1.730	1.730	1.700	1.720	1.720	264,200
2023-09-06	1.710	1.740	1.700	1.730	1.730	484,587
2023-09-05	1.750	1.750	1.710	1.710	1.710	119,400
2023-09-04	1.700	1.760	1.700	1.740	1.740	723,577
2023-09-01	1.690	1.720	1.680	1.700	1.700	807,750
2023-08-31	1.760	1.760	1.680	1.680	1.680	2,230,000
2023-08-30	1.780	1.780	1.770	1.770	1.770	184,700
2023-08-29	1.760	1.800	1.760	1.790	1.790	630,750
2023-08-28	1.790	1.790	1.760	1.770	1.770	739,114
2023-08-25	1.740	1.760	1.720	1.730	1.730	357,850
2023-08-24	1.730	1.750	1.730	1.740	1.740	222,697
2023-08-23	1.760	1.760	1.730	1.730	1.730	553,150
2023-08-22	1.780	1.780	1.740	1.770	1.770	469,382
2023-08-21	1.810	1.810	1.750	1.760	1.760	1,087,032
2023-08-18	1.840	1.840	1.810	1.810	1.810	199,000
2023-08-17	1.800	1.840	1.800	1.820	1.820	291,500
2023-08-16	1.850	1.850	1.750	1.840	1.840	1,116,615
2023-08-15	1.860	1.870	1.840	1.860	1.860	897,785
2023-08-14	1.870	1.880	1.840	1.860	1.860	2,259,400
2023-08-11	1.910	1.910	1.880	1.890	1.890	658,650
2023-08-10	1.910	1.920	1.900	1.910	1.910	401,500
2023-08-09	1.940	1.940	1.900	1.900	1.900	789,400
2023-08-08	1.930	1.940	1.920	1.940	1.940	181,600
2023-08-07	1.950	1.950	1.920	1.930	1.930	692,854
2023-08-04	1.970	1.980	1.940	1.960	1.960	383,100
2023-08-03	1.960	1.960	1.940	1.950	1.950	375,175
2023-08-02	1.970	1.980	1.950	1.950	1.950	1,021,966

← NewerPage 13 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.