Shandong Chenming Paper Holdings Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.530 | 3.530 | 3.380 | 3.470 | 3.470 | 2,196,700 |
| 2021-11-09 | 3.540 | 3.550 | 3.510 | 3.550 | 3.550 | 694,125 |
| 2021-11-08 | 3.550 | 3.590 | 3.520 | 3.540 | 3.540 | 589,150 |
| 2021-11-05 | 3.520 | 3.610 | 3.500 | 3.530 | 3.530 | 2,692,442 |
| 2021-11-04 | 3.470 | 3.530 | 3.440 | 3.510 | 3.510 | 2,116,550 |
| 2021-11-03 | 3.450 | 3.510 | 3.430 | 3.440 | 3.440 | 1,402,700 |
| 2021-11-02 | 3.540 | 3.590 | 3.430 | 3.450 | 3.450 | 1,092,335 |
| 2021-11-01 | 3.470 | 3.540 | 3.420 | 3.540 | 3.540 | 1,382,400 |
| 2021-10-29 | 3.470 | 3.520 | 3.410 | 3.520 | 3.520 | 871,240 |
| 2021-10-28 | 3.510 | 3.530 | 3.420 | 3.440 | 3.440 | 1,406,848 |
| 2021-10-27 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 2,627,004 |
| 2021-10-26 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 1,578,838 |
| 2021-10-25 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 1,014,850 |
| 2021-10-22 | 3.760 | 3.780 | 3.670 | 3.670 | 3.670 | 3,637,074 |
| 2021-10-21 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 1,332,200 |
| 2021-10-20 | 3.800 | 3.810 | 3.740 | 3.790 | 3.790 | 1,548,276 |
| 2021-10-19 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 1,820,277 |
| 2021-10-18 | 3.700 | 3.780 | 3.680 | 3.740 | 3.740 | 3,984,000 |
| 2021-10-15 | 3.900 | 3.900 | 3.690 | 3.700 | 3.700 | 14,309,921 |
| 2021-10-14 | 4.050 | 4.120 | 4.050 | 4.100 | 4.100 | 678,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.