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
2023-08-01	1.930	1.980	1.930	1.960	1.960	1,270,750
2023-07-31	1.900	1.930	1.900	1.930	1.930	1,085,045
2023-07-28	1.870	1.900	1.860	1.900	1.900	1,298,382
2023-07-27	1.860	1.880	1.860	1.870	1.870	606,430
2023-07-26	1.870	1.880	1.850	1.860	1.860	862,900
2023-07-25	1.870	1.880	1.850	1.860	1.860	933,650
2023-07-24	1.860	1.880	1.850	1.860	1.860	787,349
2023-07-21	1.860	1.870	1.850	1.870	1.870	557,400
2023-07-20	1.870	1.880	1.850	1.860	1.860	556,200
2023-07-19	1.850	1.880	1.850	1.860	1.860	1,169,177
2023-07-18	1.900	1.900	1.840	1.840	1.840	2,453,809
2023-07-17	1.900	1.910	1.870	1.900	1.900	1,283,500
2023-07-14	1.930	1.930	1.910	1.920	1.920	163,100
2023-07-13	1.900	1.930	1.900	1.920	1.920	359,640
2023-07-12	1.910	1.910	1.880	1.890	1.890	351,850
2023-07-11	1.900	1.910	1.890	1.900	1.900	205,550
2023-07-10	1.900	1.910	1.890	1.900	1.900	221,590
2023-07-07	1.890	1.900	1.880	1.900	1.900	310,415
2023-07-06	1.920	1.920	1.890	1.890	1.890	797,200
2023-07-05	1.930	1.940	1.910	1.920	1.920	384,752
2023-07-04	1.950	1.950	1.920	1.930	1.930	610,660
2023-07-03	1.940	1.950	1.930	1.940	1.940	698,270
2023-06-30	1.930	1.950	1.920	1.950	1.950	403,743
2023-06-29	1.920	1.940	1.920	1.940	1.940	171,900
2023-06-28	1.920	1.940	1.920	1.940	1.940	192,401
2023-06-27	1.910	1.930	1.910	1.930	1.930	181,157
2023-06-26	1.940	1.940	1.900	1.920	1.920	724,300
2023-06-21	1.950	1.970	1.930	1.950	1.950	326,200
2023-06-20	1.930	1.960	1.920	1.950	1.950	549,072
2023-06-19	1.900	1.930	1.900	1.930	1.930	615,787
2023-06-16	1.900	1.910	1.880	1.900	1.900	453,300
2023-06-15	1.900	1.900	1.860	1.900	1.900	763,500
2023-06-14	1.910	1.910	1.890	1.910	1.910	283,350
2023-06-13	1.880	1.910	1.870	1.910	1.910	267,000
2023-06-12	1.910	1.920	1.850	1.870	1.870	1,139,591
2023-06-09	1.900	1.930	1.900	1.920	1.920	385,900
2023-06-08	1.930	1.940	1.900	1.900	1.900	732,500
2023-06-07	1.860	1.930	1.850	1.930	1.930	1,251,510
2023-06-06	1.870	1.910	1.830	1.840	1.840	1,400,100
2023-06-05	1.860	1.860	1.840	1.860	1.860	480,450
2023-06-02	1.780	1.870	1.780	1.870	1.870	1,424,300
2023-06-01	1.740	1.800	1.740	1.780	1.780	879,743
2023-05-31	1.850	1.850	1.730	1.730	1.730	3,292,867
2023-05-30	1.890	1.890	1.810	1.850	1.850	889,133
2023-05-29	1.930	1.940	1.870	1.880	1.880	432,576
2023-05-26	1.890	1.930	1.870	1.920	1.920	514,203
2023-05-25	1.910	1.920	1.850	1.870	1.870	1,534,700
2023-05-24	2.000	2.010	1.910	1.910	1.910	1,901,550
2023-05-23	2.050	2.060	2.000	2.000	2.000	650,623
2023-05-22	2.050	2.060	2.030	2.050	2.050	244,750
2023-05-19	2.090	2.100	2.040	2.040	2.040	1,053,300
2023-05-18	2.140	2.150	2.080	2.090	2.090	983,800
2023-05-17	2.130	2.140	2.130	2.140	2.140	317,100
2023-05-16	2.130	2.150	2.120	2.140	2.140	155,200
2023-05-15	2.120	2.150	2.110	2.150	2.150	918,012
2023-05-12	2.150	2.150	2.120	2.140	2.140	743,500
2023-05-11	2.160	2.160	2.130	2.160	2.160	390,450
2023-05-10	2.170	2.170	2.140	2.160	2.160	475,312
2023-05-09	2.130	2.180	2.130	2.170	2.170	749,300
2023-05-08	2.140	2.150	2.130	2.150	2.150	841,307

← NewerPage 14 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.