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
2022-08-05	2.720	2.740	2.710	2.730	2.730	939,350
2022-08-04	2.720	2.740	2.690	2.720	2.720	991,500
2022-08-03	2.720	2.750	2.700	2.720	2.720	1,727,600
2022-08-02	2.780	2.780	2.710	2.730	2.730	3,619,950
2022-08-01	2.780	2.790	2.750	2.790	2.790	1,848,750
2022-07-29	2.830	2.830	2.760	2.800	2.800	2,979,550
2022-07-28	2.830	2.840	2.800	2.820	2.820	1,800,500
2022-07-27	2.780	2.840	2.780	2.830	2.830	2,623,100
2022-07-26	2.760	2.800	2.750	2.800	2.800	1,796,150
2022-07-25	2.770	2.770	2.750	2.760	2.760	529,350
2022-07-22	2.760	2.770	2.740	2.770	2.770	1,299,950
2022-07-21	2.760	2.770	2.740	2.770	2.770	1,311,250
2022-07-20	2.760	2.770	2.750	2.760	2.760	993,200
2022-07-19	2.750	2.770	2.740	2.770	2.770	1,309,900
2022-07-18	2.750	2.770	2.730	2.750	2.750	3,801,854
2022-07-15	2.800	2.800	2.770	2.790	2.790	1,315,300
2022-07-14	2.800	2.810	2.780	2.800	2.800	1,164,500
2022-07-13	2.790	2.810	2.780	2.800	2.800	1,283,952
2022-07-12	2.790	2.790	2.770	2.790	2.790	868,150
2022-07-11	2.830	2.830	2.770	2.780	2.780	1,930,782
2022-07-08	2.830	2.830	2.800	2.820	2.820	904,550
2022-07-07	2.810	2.840	2.800	2.820	2.820	1,320,004
2022-07-06	2.840	2.840	2.800	2.810	2.810	1,780,000
2022-07-05	2.870	2.870	2.830	2.840	2.840	1,319,350
2022-07-04	2.860	2.880	2.840	2.870	2.870	1,470,657
2022-07-01	2.880	2.890	2.860	2.870	2.870	1,732,600
2022-06-30	2.870	2.900	2.860	2.890	2.890	2,939,682
2022-06-29	2.870	2.890	2.840	2.860	2.860	2,573,450
2022-06-28	2.830	2.870	2.830	2.870	2.870	2,276,192
2022-06-27	2.810	2.840	2.800	2.840	2.840	2,281,350
2022-06-24	2.800	2.820	2.790	2.820	2.820	1,687,000
2022-06-23	2.790	2.810	2.770	2.800	2.800	2,673,673
2022-06-22	2.800	2.810	2.790	2.800	2.800	1,770,050
2022-06-21	2.780	2.810	2.780	2.800	2.800	2,360,951
2022-06-20	2.800	2.810	2.780	2.800	2.800	1,261,595
2022-06-17	2.800	2.810	2.780	2.810	2.810	1,963,087
2022-06-16	2.780	2.840	2.770	2.810	2.810	3,268,800
2022-06-15	2.750	2.790	2.740	2.770	2.770	3,208,415
2022-06-14	2.760	2.760	2.720	2.750	2.750	1,960,063
2022-06-13	2.770	2.790	2.750	2.770	2.770	2,604,000
2022-06-10	2.760	2.790	2.750	2.790	2.790	1,264,600
2022-06-09	2.780	2.800	2.760	2.780	2.780	1,352,750
2022-06-08	2.750	2.780	2.750	2.770	2.770	2,060,698
2022-06-07	2.770	2.780	2.750	2.750	2.750	1,922,350
2022-06-06	2.760	2.770	2.740	2.770	2.770	1,398,480
2022-06-02	2.770	2.770	2.730	2.760	2.760	2,130,162
2022-06-01	2.750	2.780	2.740	2.770	2.770	2,092,200
2022-05-31	2.730	2.770	2.720	2.750	2.750	3,436,729
2022-05-30	2.700	2.730	2.700	2.730	2.730	752,282
2022-05-27	2.740	2.740	2.720	2.720	2.720	948,950
2022-05-26	2.700	2.740	2.690	2.740	2.740	1,404,855
2022-05-25	2.680	2.700	2.680	2.700	2.700	1,143,772
2022-05-24	2.710	2.710	2.680	2.680	2.680	1,637,050
2022-05-23	2.700	2.720	2.680	2.710	2.710	2,353,702
2022-05-20	2.690	2.720	2.670	2.700	2.700	1,502,300
2022-05-19	2.670	2.690	2.660	2.670	2.670	1,913,202
2022-05-18	2.690	2.710	2.680	2.710	2.710	1,199,032
2022-05-17	2.740	2.740	2.680	2.690	2.690	1,676,250
2022-05-16	2.720	2.750	2.700	2.720	2.720	895,900
2022-05-13	2.780	2.780	2.710	2.720	2.720	1,364,225

← NewerPage 18 of 21 · 1,220 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.