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
2023-05-05	2.130	2.160	2.120	2.140	2.140	912,860
2023-05-04	2.190	2.190	2.110	2.160	2.160	1,778,626
2023-04-28	2.190	2.210	2.180	2.200	2.200	1,157,650
2023-04-27	2.210	2.210	2.170	2.200	2.200	503,550
2023-04-26	2.180	2.210	2.180	2.210	2.210	515,176
2023-04-25	2.220	2.220	2.180	2.190	2.190	755,801
2023-04-24	2.240	2.250	2.200	2.220	2.220	1,527,200
2023-04-21	2.270	2.270	2.250	2.260	2.260	808,309
2023-04-20	2.280	2.290	2.270	2.280	2.280	855,550
2023-04-19	2.290	2.300	2.280	2.300	2.300	746,050
2023-04-18	2.290	2.300	2.270	2.300	2.300	663,650
2023-04-17	2.260	2.290	2.250	2.290	2.290	740,713
2023-04-14	2.260	2.280	2.250	2.280	2.280	659,505
2023-04-13	2.250	2.280	2.250	2.280	2.280	735,750
2023-04-12	2.240	2.270	2.240	2.270	2.270	615,800
2023-04-11	2.250	2.260	2.240	2.260	2.260	624,100
2023-04-10	2.270	2.270	2.240	2.240	2.240	534,800
2023-04-07	2.270	2.270	2.250	2.270	2.270	427,000
2023-04-06	2.250	2.270	2.250	2.270	2.270	359,426
2023-04-04	2.280	2.280	2.250	2.270	2.270	297,700
2023-04-03	2.280	2.290	2.250	2.270	2.270	351,900
2023-03-31	2.250	2.290	2.230	2.290	2.290	932,950
2023-03-30	2.250	2.260	2.240	2.260	2.260	472,450
2023-03-29	2.280	2.280	2.250	2.270	2.270	832,292
2023-03-28	2.270	2.280	2.260	2.280	2.280	358,200
2023-03-27	2.270	2.270	2.250	2.270	2.270	212,100
2023-03-24	2.280	2.280	2.230	2.280	2.280	209,750
2023-03-23	2.280	2.300	2.270	2.290	2.290	401,655
2023-03-22	2.250	2.280	2.240	2.280	2.280	530,450
2023-03-21	2.240	2.260	2.240	2.250	2.250	1,035,200
2023-03-20	2.230	2.250	2.230	2.250	2.250	785,570
2023-03-17	2.290	2.290	2.240	2.240	2.240	1,081,355
2023-03-16	2.280	2.290	2.260	2.280	2.280	366,990
2023-03-15	2.260	2.300	2.260	2.300	2.300	1,421,648
2023-03-14	2.260	2.270	2.230	2.260	2.260	1,478,272
2023-03-13	2.310	2.320	2.240	2.250	2.250	2,310,900
2023-03-10	2.370	2.400	2.310	2.330	2.330	1,477,550
2023-03-09	2.390	2.410	2.380	2.400	2.400	415,815
2023-03-08	2.420	2.430	2.390	2.410	2.410	632,900
2023-03-07	2.450	2.470	2.420	2.420	2.420	870,100
2023-03-06	2.460	2.470	2.440	2.470	2.470	393,400
2023-03-03	2.470	2.480	2.450	2.470	2.470	719,609
2023-03-02	2.450	2.470	2.450	2.460	2.460	473,244
2023-03-01	2.450	2.460	2.430	2.460	2.460	281,600
2023-02-28	2.460	2.460	2.420	2.460	2.460	798,750
2023-02-27	2.470	2.470	2.440	2.450	2.450	513,547
2023-02-24	2.490	2.490	2.460	2.470	2.470	334,700
2023-02-23	2.490	2.490	2.460	2.480	2.480	511,800
2023-02-22	2.470	2.490	2.460	2.490	2.490	898,250
2023-02-21	2.470	2.490	2.460	2.480	2.480	708,107
2023-02-20	2.470	2.480	2.460	2.470	2.470	712,800
2023-02-17	2.470	2.480	2.440	2.460	2.460	821,900
2023-02-16	2.480	2.490	2.460	2.470	2.470	409,200
2023-02-15	2.480	2.500	2.470	2.490	2.490	663,810
2023-02-14	2.480	2.500	2.480	2.500	2.500	1,564,100
2023-02-13	2.460	2.480	2.450	2.470	2.470	917,400
2023-02-10	2.450	2.490	2.450	2.470	2.470	1,507,952
2023-02-09	2.450	2.470	2.440	2.460	2.460	661,750
2023-02-08	2.450	2.470	2.450	2.460	2.460	1,293,200
2023-02-07	2.470	2.470	2.440	2.460	2.460	574,600

← NewerPage 15 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.