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
2022-05-12	2.780	2.790	2.760	2.760	2.760	953,150
2022-05-11	2.760	2.840	2.750	2.780	2.780	3,114,756
2022-05-10	2.760	2.780	2.690	2.760	2.760	2,695,650
2022-05-09	2.620	2.810	2.620	2.760	2.760	5,203,263
2022-05-06	2.650	2.670	2.570	2.610	2.610	4,266,700
2022-05-05	2.750	2.760	2.600	2.710	2.710	5,131,975
2022-04-29	2.790	2.850	2.780	2.830	2.830	2,413,800
2022-04-28	2.800	2.810	2.760	2.790	2.790	1,414,800
2022-04-27	2.750	2.820	2.740	2.800	2.800	1,545,050
2022-04-26	2.760	2.790	2.740	2.760	2.760	980,800
2022-04-25	2.830	2.830	2.750	2.750	2.750	2,480,550
2022-04-22	2.810	2.850	2.770	2.830	2.830	1,131,200
2022-04-21	2.870	2.900	2.800	2.810	2.810	1,588,450
2022-04-20	2.910	2.920	2.860	2.880	2.880	1,591,550
2022-04-19	2.920	2.930	2.900	2.910	2.910	1,105,410
2022-04-18	2.940	2.940	2.910	2.920	2.920	1,552,100
2022-04-15	2.970	2.970	2.920	2.950	2.950	1,069,500
2022-04-14	2.960	2.970	2.930	2.970	2.970	1,234,109
2022-04-13	2.960	2.960	2.930	2.930	2.930	723,500
2022-04-12	2.960	2.970	2.920	2.970	2.970	1,252,350
2022-04-11	3.000	3.000	2.930	2.950	2.950	1,288,000
2022-04-08	3.000	3.010	2.970	3.000	3.000	1,093,050
2022-04-07	3.040	3.040	2.970	3.000	3.000	1,858,750
2022-04-06	3.020	3.060	2.960	3.040	3.040	2,773,850
2022-04-01	2.970	3.010	2.900	3.000	3.000	3,512,953
2022-03-31	3.030	3.100	2.940	2.970	2.970	10,042,368
2022-03-30	3.140	3.180	3.120	3.180	3.180	1,375,550
2022-03-29	3.110	3.140	3.110	3.140	3.140	1,022,751
2022-03-28	3.140	3.150	3.050	3.140	3.140	1,714,950
2022-03-25	3.180	3.180	3.110	3.140	3.140	1,272,945
2022-03-24	3.190	3.200	3.170	3.180	3.180	653,800
2022-03-23	3.230	3.250	3.190	3.200	3.200	679,700
2022-03-22	3.220	3.240	3.190	3.230	3.230	957,600
2022-03-21	3.210	3.240	3.180	3.200	3.200	1,017,400
2022-03-18	3.240	3.250	3.180	3.180	3.180	2,173,983
2022-03-17	3.200	3.260	3.190	3.230	3.230	2,255,825
2022-03-16	3.170	3.240	3.070	3.170	3.170	3,971,972
2022-03-15	3.320	3.320	3.070	3.100	3.100	3,484,873
2022-03-14	3.490	3.490	3.300	3.350	3.350	2,690,070
2022-03-11	3.550	3.550	3.480	3.510	3.510	2,143,983
2022-03-10	3.530	3.580	3.510	3.570	3.570	1,731,713
2022-03-09	3.520	3.560	3.390	3.490	3.490	2,597,520
2022-03-08	3.580	3.590	3.510	3.530	3.530	1,462,300
2022-03-07	3.610	3.630	3.560	3.580	3.580	1,500,450
2022-03-04	3.600	3.610	3.580	3.610	3.610	1,075,850
2022-03-03	3.550	3.610	3.540	3.610	3.610	2,225,707
2022-03-02	3.510	3.540	3.500	3.530	3.530	761,950
2022-03-01	3.520	3.530	3.490	3.500	3.500	426,100
2022-02-28	3.530	3.560	3.500	3.510	3.510	995,655
2022-02-25	3.570	3.580	3.510	3.550	3.550	848,550
2022-02-24	3.550	3.620	3.450	3.550	3.550	2,790,550
2022-02-23	3.530	3.550	3.510	3.550	3.550	1,236,800
2022-02-22	3.520	3.530	3.490	3.520	3.520	1,169,200
2022-02-21	3.460	3.520	3.450	3.520	3.520	1,281,580
2022-02-18	3.470	3.470	3.440	3.470	3.470	715,603
2022-02-17	3.480	3.480	3.450	3.470	3.470	533,300
2022-02-16	3.450	3.480	3.450	3.480	3.480	623,100
2022-02-15	3.460	3.480	3.430	3.460	3.460	1,105,000
2022-02-14	3.500	3.500	3.440	3.470	3.470	922,500
2022-02-11	3.500	3.540	3.500	3.520	3.520	1,253,200

← NewerPage 19 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.