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
2023-02-06	2.470	2.470	2.440	2.460	2.460	620,400
2023-02-03	2.480	2.490	2.460	2.470	2.470	415,500
2023-02-02	2.480	2.500	2.470	2.490	2.490	832,500
2023-02-01	2.480	2.500	2.470	2.480	2.480	1,596,914
2023-01-31	2.480	2.500	2.470	2.490	2.490	1,042,641
2023-01-30	2.490	2.510	2.480	2.500	2.500	1,105,916
2023-01-20	2.480	2.510	2.470	2.480	2.480	929,099
2023-01-19	2.480	2.490	2.470	2.480	2.480	320,336
2023-01-18	2.480	2.500	2.460	2.480	2.480	314,633
2023-01-17	2.490	2.500	2.480	2.490	2.490	600,428
2023-01-16	2.480	2.510	2.480	2.490	2.490	1,079,248
2023-01-13	2.460	2.480	2.450	2.470	2.470	712,028
2023-01-12	2.460	2.460	2.440	2.450	2.450	230,928
2023-01-11	2.440	2.460	2.430	2.460	2.460	1,016,061
2023-01-10	2.450	2.460	2.420	2.450	2.450	946,691
2023-01-09	2.440	2.460	2.430	2.450	2.450	1,223,590
2023-01-06	2.430	2.450	2.430	2.430	2.430	578,400
2023-01-05	2.470	2.470	2.430	2.430	2.430	1,361,584
2023-01-04	2.380	2.480	2.380	2.450	2.450	1,417,502
2023-01-03	2.360	2.400	2.360	2.400	2.400	579,810
2022-12-30	2.380	2.390	2.360	2.380	2.380	215,488
2022-12-29	2.350	2.380	2.350	2.380	2.380	145,107
2022-12-28	2.370	2.370	2.350	2.370	2.370	594,950
2022-12-27	2.380	2.390	2.370	2.390	2.390	296,100
2022-12-26	2.360	2.390	2.360	2.380	2.380	328,300
2022-12-23	2.370	2.390	2.360	2.370	2.370	380,300
2022-12-22	2.400	2.430	2.380	2.380	2.380	494,126
2022-12-21	2.390	2.410	2.390	2.410	2.410	407,350
2022-12-20	2.420	2.420	2.380	2.410	2.410	605,555
2022-12-19	2.450	2.460	2.410	2.430	2.430	891,651
2022-12-16	2.440	2.470	2.440	2.460	2.460	268,150
2022-12-15	2.510	2.510	2.450	2.460	2.460	1,010,050
2022-12-14	2.460	2.530	2.450	2.480	2.480	2,776,198
2022-12-13	2.370	2.470	2.370	2.450	2.450	2,178,200
2022-12-12	2.370	2.400	2.370	2.390	2.390	914,208
2022-12-09	2.360	2.390	2.360	2.380	2.380	2,281,538
2022-12-08	2.390	2.390	2.340	2.360	2.360	1,277,700
2022-12-07	2.420	2.420	2.390	2.400	2.400	1,083,557
2022-12-06	2.430	2.440	2.400	2.410	2.410	1,583,971
2022-12-05	2.430	2.440	2.420	2.430	2.430	987,991
2022-12-02	2.430	2.450	2.400	2.410	2.410	1,306,071
2022-12-01	2.440	2.460	2.430	2.440	2.440	1,410,440
2022-11-30	2.470	2.500	2.410	2.410	2.410	6,315,230
2022-11-29	2.430	2.490	2.430	2.470	2.470	1,552,637
2022-11-28	2.450	2.460	2.400	2.440	2.440	1,977,700
2022-11-25	2.420	2.470	2.400	2.460	2.460	4,100,008
2022-11-24	2.380	2.420	2.380	2.410	2.410	1,402,850
2022-11-23	2.380	2.390	2.360	2.380	2.380	820,521
2022-11-22	2.370	2.390	2.350	2.370	2.370	870,700
2022-11-21	2.370	2.380	2.350	2.360	2.360	434,600
2022-11-18	2.390	2.390	2.370	2.370	2.370	436,550
2022-11-17	2.380	2.400	2.360	2.390	2.390	861,392
2022-11-16	2.410	2.420	2.380	2.390	2.390	1,011,800
2022-11-15	2.390	2.420	2.370	2.410	2.410	2,014,300
2022-11-14	2.360	2.430	2.360	2.400	2.400	2,216,800
2022-11-11	2.320	2.370	2.320	2.360	2.360	2,447,137
2022-11-10	2.320	2.320	2.300	2.300	2.300	441,600
2022-11-09	2.320	2.330	2.310	2.310	2.310	579,356
2022-11-08	2.330	2.330	2.290	2.320	2.320	925,955
2022-11-07	2.290	2.340	2.280	2.330	2.330	1,256,815

← NewerPage 16 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.