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
2026-04-24	0.920	0.940	0.900	0.910	0.910	2,976,850
2026-04-23	0.880	0.920	0.880	0.920	0.920	2,740,484
2026-04-22	0.880	0.890	0.870	0.890	0.890	524,550
2026-04-21	0.880	0.890	0.850	0.880	0.880	1,542,430
2026-04-20	0.880	0.880	0.870	0.880	0.880	649,900
2026-04-17	0.890	0.900	0.870	0.880	0.880	625,700
2026-04-16	0.900	0.900	0.880	0.900	0.900	978,352
2026-04-15	0.890	0.900	0.880	0.890	0.890	767,100
2026-04-14	0.880	0.890	0.860	0.890	0.890	979,500
2026-04-13	0.870	0.900	0.870	0.880	0.880	2,078,078
2026-04-10	0.870	0.870	0.850	0.870	0.870	1,001,400
2026-04-09	0.870	0.880	0.860	0.870	0.870	648,400
2026-04-08	0.860	0.880	0.860	0.880	0.880	643,100
2026-04-07	0.870	0.870	0.850	0.860	0.860	879,000
2026-04-03	0.860	0.880	0.860	0.880	0.880	695,550
2026-04-02	0.890	0.890	0.860	0.870	0.870	880,909
2026-04-01	0.880	0.890	0.870	0.890	0.890	1,194,058
2026-03-31	0.890	0.910	0.870	0.880	0.880	2,800,900
2026-03-30	0.900	0.920	0.880	0.910	0.910	2,376,750
2026-03-27	0.860	0.910	0.860	0.910	0.910	4,487,283
2026-03-26	0.870	0.880	0.860	0.870	0.870	579,800
2026-03-25	0.860	0.880	0.850	0.880	0.880	1,576,300
2026-03-24	0.870	0.870	0.830	0.860	0.860	1,856,255
2026-03-23	0.890	0.890	0.850	0.850	0.850	3,973,900
2026-03-20	0.890	0.940	0.890	0.890	0.890	4,444,126
2026-03-19	0.930	0.930	0.900	0.910	0.910	4,986,800
2026-03-18	0.960	0.970	0.920	0.950	0.950	3,704,450
2026-03-17	0.960	0.970	0.920	0.950	0.950	6,798,295
2026-03-16	0.910	0.920	0.910	0.920	0.920	1,665,200
2026-03-13	0.930	0.940	0.880	0.880	0.880	5,073,204
2026-03-12	0.890	0.930	0.890	0.930	0.930	3,804,850
2026-03-11	0.960	0.960	0.890	0.900	0.900	8,320,500
2026-03-10	0.880	0.920	0.870	0.920	0.920	3,690,555
2026-03-09	0.830	0.880	0.830	0.880	0.880	6,861,730
2026-03-06	0.810	0.840	0.800	0.840	0.840	4,017,523
2026-03-05	0.810	0.810	0.790	0.810	0.810	1,442,593
2026-03-04	0.780	0.810	0.780	0.800	0.800	3,799,761
2026-03-03	0.790	0.790	0.770	0.780	0.780	1,289,000
2026-03-02	0.780	0.790	0.760	0.790	0.790	4,083,639
2026-02-27	0.800	0.810	0.770	0.790	0.790	3,583,400
2026-02-26	0.810	0.820	0.780	0.800	0.800	6,736,316
2026-02-25	0.760	0.790	0.760	0.790	0.790	4,064,158
2026-02-24	0.740	0.750	0.740	0.750	0.750	1,889,855
2026-02-13	0.700	0.740	0.700	0.740	0.740	7,923,429
2026-02-12	0.710	0.710	0.700	0.700	0.700	1,246,202
2026-02-11	0.700	0.710	0.690	0.710	0.710	1,791,655
2026-02-10	0.680	0.710	0.670	0.700	0.700	3,060,150
2026-02-09	0.670	0.680	0.660	0.680	0.680	1,415,400
2026-02-06	0.660	0.670	0.650	0.670	0.670	2,121,265
2026-02-05	0.670	0.680	0.660	0.680	0.680	2,216,300
2026-02-04	0.680	0.690	0.670	0.690	0.690	1,330,113
2026-02-03	0.690	0.690	0.680	0.690	0.690	423,711
2026-02-02	0.700	0.710	0.680	0.690	0.690	1,888,150
2026-01-30	0.730	0.730	0.710	0.710	0.710	1,578,800
2026-01-29	0.710	0.730	0.710	0.730	0.730	2,021,762
2026-01-28	0.700	0.710	0.700	0.710	0.710	183,080
2026-01-27	0.720	0.720	0.700	0.710	0.710	936,300
2026-01-26	0.720	0.720	0.700	0.720	0.720	748,800
2026-01-23	0.710	0.720	0.710	0.720	0.720	286,800
2026-01-22	0.700	0.720	0.700	0.710	0.710	1,081,526

← NewerPage 3 of 21 · 1,219 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.