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
2026-07-23	0.540	0.570	0.540	0.560	0.560	1,555,592
2026-07-22	0.520	0.550	0.520	0.550	0.550	869,400
2026-07-21	0.520	0.540	0.520	0.530	0.530	1,114,550
2026-07-20	0.510	0.520	0.510	0.520	0.520	281,532
2026-07-17	0.510	0.520	0.510	0.510	0.510	475,200
2026-07-16	0.520	0.530	0.500	0.520	0.520	3,342,589
2026-07-15	0.550	0.550	0.520	0.530	0.530	2,017,950
2026-07-14	0.560	0.580	0.540	0.550	0.550	776,100
2026-07-13	0.570	0.580	0.550	0.570	0.570	504,600
2026-07-10	0.570	0.590	0.570	0.580	0.580	444,924
2026-07-09	0.590	0.590	0.570	0.580	0.580	613,075
2026-07-08	0.570	0.590	0.570	0.580	0.580	532,740
2026-07-07	0.560	0.580	0.560	0.580	0.580	677,377
2026-07-06	0.570	0.580	0.550	0.570	0.570	697,600
2026-07-03	0.570	0.580	0.570	0.580	0.580	851,838
2026-07-02	0.570	0.590	0.570	0.570	0.570	1,774,200
2026-07-01	0.540	0.580	0.530	0.570	0.570	1,003,477
2026-06-30	0.550	0.560	0.530	0.550	0.550	686,900
2026-06-29	0.510	0.550	0.510	0.550	0.550	2,124,955
2026-06-26	0.520	0.520	0.500	0.520	0.520	1,871,831
2026-06-25	0.550	0.550	0.530	0.530	0.530	2,091,700
2026-06-24	0.560	0.560	0.540	0.560	0.560	802,269
2026-06-23	0.550	0.560	0.550	0.560	0.560	218,100
2026-06-22	0.570	0.570	0.540	0.560	0.560	1,441,812
2026-06-18	0.580	0.590	0.560	0.570	0.570	1,197,650
2026-06-17	0.600	0.600	0.580	0.590	0.590	949,832
2026-06-16	0.620	0.620	0.600	0.600	0.600	861,450
2026-06-15	0.600	0.620	0.590	0.620	0.620	755,402
2026-06-12	0.590	0.610	0.580	0.600	0.600	973,200
2026-06-11	0.590	0.590	0.570	0.590	0.590	925,814
2026-06-10	0.550	0.590	0.540	0.590	0.590	1,767,950
2026-06-09	0.560	0.560	0.550	0.560	0.560	436,500
2026-06-08	0.580	0.580	0.550	0.550	0.550	2,748,590
2026-06-05	0.570	0.590	0.570	0.580	0.580	3,597,412
2026-06-04	0.630	0.630	0.600	0.600	0.600	3,152,300
2026-06-03	0.650	0.650	0.620	0.630	0.630	2,199,400
2026-06-02	0.650	0.650	0.630	0.650	0.650	1,798,847
2026-06-01	0.650	0.660	0.640	0.660	0.660	845,780
2026-05-29	0.660	0.670	0.650	0.650	0.650	1,005,500
2026-05-28	0.670	0.680	0.650	0.670	0.670	2,293,600
2026-05-27	0.690	0.690	0.670	0.680	0.680	1,208,050
2026-05-26	0.690	0.700	0.670	0.690	0.690	1,683,670
2026-05-25	0.680	0.700	0.660	0.700	0.700	1,330,450
2026-05-22	0.680	0.690	0.670	0.680	0.680	1,036,000
2026-05-21	0.670	0.710	0.670	0.690	0.690	1,984,986
2026-05-20	0.690	0.690	0.670	0.680	0.680	426,700
2026-05-19	0.670	0.700	0.670	0.690	0.690	1,311,550
2026-05-18	0.690	0.700	0.670	0.680	0.680	650,550
2026-05-15	0.690	0.700	0.670	0.690	0.690	580,450
2026-05-14	0.700	0.700	0.680	0.690	0.690	1,268,500
2026-05-13	0.690	0.720	0.660	0.700	0.700	2,150,661
2026-05-12	0.730	0.730	0.690	0.690	0.690	3,492,800
2026-05-11	0.760	0.770	0.730	0.730	0.730	3,046,000
2026-05-08	0.750	0.780	0.750	0.770	0.770	2,568,952
2026-05-07	0.770	0.800	0.770	0.770	0.770	6,514,719
2026-05-06	0.810	0.830	0.810	0.810	0.810	1,576,600
2026-04-30	0.870	0.870	0.850	0.850	0.850	2,833,200
2026-04-29	0.870	0.890	0.870	0.890	0.890	1,006,800
2026-04-28	0.890	0.900	0.860	0.870	0.870	2,548,672
2026-04-27	0.900	0.910	0.890	0.890	0.890	642,250

← NewerPage 2 of 21 · 1,212 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.