Shandong Chenming Paper Holdings Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.490 | 3.530 | 3.460 | 3.530 | 3.530 | 1,331,750 |
| 2022-02-09 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 1,794,400 |
| 2022-02-08 | 3.440 | 3.480 | 3.420 | 3.450 | 3.450 | 1,421,500 |
| 2022-02-07 | 3.430 | 3.470 | 3.420 | 3.440 | 3.440 | 1,463,000 |
| 2022-01-28 | 3.450 | 3.450 | 3.380 | 3.420 | 3.420 | 2,575,050 |
| 2022-01-27 | 3.520 | 3.520 | 3.430 | 3.440 | 3.440 | 2,101,450 |
| 2022-01-26 | 3.520 | 3.550 | 3.510 | 3.510 | 3.510 | 684,043 |
| 2022-01-25 | 3.580 | 3.580 | 3.510 | 3.520 | 3.520 | 1,310,500 |
| 2022-01-24 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 568,600 |
| 2022-01-21 | 3.610 | 3.630 | 3.570 | 3.600 | 3.600 | 1,346,100 |
| 2022-01-20 | 3.610 | 3.620 | 3.590 | 3.620 | 3.620 | 1,188,123 |
| 2022-01-19 | 3.600 | 3.630 | 3.580 | 3.590 | 3.590 | 1,165,500 |
| 2022-01-18 | 3.570 | 3.620 | 3.560 | 3.600 | 3.600 | 723,700 |
| 2022-01-17 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 1,172,030 |
| 2022-01-14 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 1,483,678 |
| 2022-01-13 | 3.660 | 3.720 | 3.650 | 3.680 | 3.680 | 1,760,500 |
| 2022-01-12 | 3.640 | 3.660 | 3.610 | 3.660 | 3.660 | 740,928 |
| 2022-01-11 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 1,192,264 |
| 2022-01-10 | 3.600 | 3.630 | 3.590 | 3.630 | 3.630 | 1,158,000 |
| 2022-01-07 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 1,140,413 |
| 2022-01-06 | 3.550 | 3.570 | 3.520 | 3.570 | 3.570 | 769,161 |
| 2022-01-05 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 759,300 |
| 2022-01-04 | 3.570 | 3.620 | 3.560 | 3.570 | 3.570 | 1,574,500 |
| 2021-12-31 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 798,700 |
| 2021-12-30 | 3.510 | 3.530 | 3.490 | 3.510 | 3.510 | 1,225,000 |
| 2021-12-29 | 3.530 | 3.540 | 3.500 | 3.540 | 3.540 | 452,850 |
| 2021-12-28 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 565,343 |
| 2021-12-27 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 509,087 |
| 2021-12-24 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 1,089,000 |
| 2021-12-23 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 709,650 |
| 2021-12-22 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 356,100 |
| 2021-12-21 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 1,211,183 |
| 2021-12-20 | 3.570 | 3.570 | 3.460 | 3.470 | 3.470 | 1,526,600 |
| 2021-12-17 | 3.600 | 3.600 | 3.570 | 3.590 | 3.590 | 542,550 |
| 2021-12-16 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 787,081 |
| 2021-12-15 | 3.590 | 3.600 | 3.570 | 3.600 | 3.600 | 807,100 |
| 2021-12-14 | 3.600 | 3.620 | 3.570 | 3.590 | 3.590 | 799,500 |
| 2021-12-13 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 846,800 |
| 2021-12-10 | 3.650 | 3.650 | 3.620 | 3.620 | 3.620 | 873,000 |
| 2021-12-09 | 3.650 | 3.680 | 3.650 | 3.670 | 3.670 | 1,079,170 |
| 2021-12-08 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 1,016,050 |
| 2021-12-07 | 3.640 | 3.640 | 3.580 | 3.640 | 3.640 | 1,200,183 |
| 2021-12-06 | 3.690 | 3.690 | 3.590 | 3.590 | 3.590 | 2,465,483 |
| 2021-12-03 | 3.690 | 3.710 | 3.610 | 3.690 | 3.690 | 1,920,720 |
| 2021-12-02 | 3.700 | 3.720 | 3.660 | 3.690 | 3.690 | 1,893,198 |
| 2021-12-01 | 3.560 | 3.710 | 3.540 | 3.710 | 3.710 | 5,832,472 |
| 2021-11-30 | 3.540 | 3.580 | 3.530 | 3.550 | 3.550 | 1,645,500 |
| 2021-11-29 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 1,343,400 |
| 2021-11-26 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 1,997,900 |
| 2021-11-25 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 838,202 |
| 2021-11-24 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 1,472,700 |
| 2021-11-23 | 3.500 | 3.550 | 3.470 | 3.540 | 3.540 | 3,607,798 |
| 2021-11-22 | 3.490 | 3.490 | 3.450 | 3.470 | 3.470 | 1,589,400 |
| 2021-11-19 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 421,150 |
| 2021-11-18 | 3.490 | 3.490 | 3.450 | 3.480 | 3.480 | 947,950 |
| 2021-11-17 | 3.480 | 3.490 | 3.440 | 3.490 | 3.490 | 981,100 |
| 2021-11-16 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 553,250 |
| 2021-11-15 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 915,650 |
| 2021-11-12 | 3.480 | 3.510 | 3.470 | 3.510 | 3.510 | 690,050 |
| 2021-11-11 | 3.450 | 3.510 | 3.440 | 3.510 | 3.510 | 1,752,700 |
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.