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
2022-11-04	2.260	2.300	2.250	2.300	2.300	1,581,700
2022-11-03	2.260	2.260	2.230	2.260	2.260	495,050
2022-11-02	2.250	2.270	2.230	2.270	2.270	677,825
2022-11-01	2.220	2.250	2.220	2.250	2.250	694,750
2022-10-31	2.230	2.240	2.190	2.230	2.230	1,061,400
2022-10-28	2.300	2.300	2.240	2.270	2.270	1,138,850
2022-10-27	2.300	2.310	2.270	2.300	2.300	937,800
2022-10-26	2.260	2.310	2.260	2.290	2.290	1,159,800
2022-10-25	2.260	2.260	2.220	2.260	2.260	797,750
2022-10-24	2.300	2.300	2.230	2.260	2.260	1,477,900
2022-10-21	2.300	2.320	2.280	2.300	2.300	645,750
2022-10-20	2.310	2.310	2.270	2.300	2.300	467,243
2022-10-19	2.330	2.350	2.300	2.300	2.300	655,789
2022-10-18	2.350	2.350	2.330	2.340	2.340	710,100
2022-10-17	2.330	2.350	2.310	2.340	2.340	619,689
2022-10-14	2.340	2.350	2.300	2.350	2.350	1,647,315
2022-10-13	2.320	2.340	2.290	2.330	2.330	1,289,340
2022-10-12	2.290	2.330	2.270	2.330	2.330	1,429,105
2022-10-11	2.290	2.310	2.270	2.300	2.300	591,400
2022-10-10	2.340	2.350	2.290	2.300	2.300	959,450
2022-09-30	2.330	2.350	2.320	2.330	2.330	542,950
2022-09-29	2.350	2.370	2.330	2.350	2.350	410,400
2022-09-28	2.370	2.370	2.320	2.340	2.340	544,000
2022-09-27	2.350	2.390	2.310	2.390	2.390	1,133,012
2022-09-26	2.460	2.460	2.320	2.360	2.360	1,855,600
2022-09-23	2.500	2.510	2.450	2.470	2.470	701,300
2022-09-22	2.520	2.530	2.490	2.500	2.500	937,500
2022-09-21	2.520	2.540	2.510	2.540	2.540	1,309,755
2022-09-20	2.540	2.540	2.520	2.530	2.530	346,205
2022-09-19	2.540	2.560	2.510	2.530	2.530	311,200
2022-09-16	2.570	2.570	2.530	2.560	2.560	1,002,668
2022-09-15	2.570	2.570	2.550	2.570	2.570	891,500
2022-09-14	2.560	2.570	2.550	2.570	2.570	1,190,120
2022-09-13	2.540	2.580	2.540	2.580	2.580	868,600
2022-09-09	2.540	2.550	2.540	2.550	2.550	307,200
2022-09-08	2.550	2.560	2.520	2.550	2.550	973,650
2022-09-07	2.550	2.560	2.530	2.550	2.550	620,900
2022-09-06	2.550	2.560	2.520	2.560	2.560	852,698
2022-09-05	2.570	2.570	2.530	2.530	2.530	1,756,691
2022-09-02	2.580	2.600	2.560	2.580	2.580	1,054,296
2022-09-01	2.590	2.600	2.570	2.590	2.590	855,800
2022-08-31	2.600	2.600	2.580	2.600	2.600	1,275,800
2022-08-30	2.600	2.620	2.590	2.620	2.620	663,050
2022-08-29	2.600	2.610	2.580	2.610	2.610	671,655
2022-08-26	2.610	2.620	2.600	2.610	2.610	1,188,987
2022-08-25	2.610	2.610	2.580	2.610	2.610	682,052
2022-08-24	2.650	2.660	2.580	2.600	2.600	2,432,598
2022-08-23	2.700	2.700	2.640	2.650	2.650	2,144,023
2022-08-22	2.700	2.710	2.690	2.700	2.700	557,900
2022-08-19	2.700	2.720	2.680	2.710	2.710	1,103,700
2022-08-18	2.720	2.720	2.700	2.720	2.720	760,700
2022-08-17	2.740	2.740	2.700	2.730	2.730	1,048,154
2022-08-16	2.730	2.740	2.720	2.740	2.740	807,300
2022-08-15	2.740	2.740	2.720	2.740	2.740	1,144,200
2022-08-12	2.730	2.740	2.720	2.740	2.740	899,000
2022-08-11	2.710	2.740	2.710	2.740	2.740	1,471,000
2022-08-10	2.730	2.730	2.700	2.720	2.720	1,387,250
2022-08-09	2.730	2.740	2.720	2.730	2.730	1,016,050
2022-08-08	2.720	2.750	2.710	2.740	2.740	1,104,779
2022-08-05	2.720	2.740	2.710	2.730	2.730	939,350

← NewerPage 17 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.