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
2026-01-21	0.710	0.720	0.700	0.700	0.700	849,600
2026-01-20	0.710	0.710	0.700	0.700	0.700	1,307,921
2026-01-19	0.710	0.720	0.700	0.710	0.710	1,399,490
2026-01-16	0.730	0.730	0.720	0.720	0.720	1,165,050
2026-01-15	0.740	0.740	0.720	0.730	0.730	642,500
2026-01-14	0.750	0.750	0.730	0.740	0.740	1,686,527
2026-01-13	0.750	0.760	0.740	0.750	0.750	1,376,005
2026-01-12	0.740	0.750	0.740	0.750	0.750	913,886
2026-01-09	0.740	0.750	0.740	0.750	0.750	1,812,800
2026-01-08	0.740	0.750	0.730	0.750	0.750	614,965
2026-01-07	0.730	0.750	0.720	0.740	0.740	2,399,941
2026-01-06	0.720	0.730	0.710	0.730	0.730	903,104
2026-01-05	0.730	0.730	0.710	0.730	0.730	1,303,893
2025-12-31	0.710	0.730	0.710	0.730	0.730	914,650
2025-12-30	0.710	0.720	0.700	0.720	0.720	534,400
2025-12-29	0.710	0.730	0.700	0.710	0.710	1,456,900
2025-12-26	0.720	0.720	0.710	0.720	0.720	546,750
2025-12-25	0.700	0.720	0.700	0.720	0.720	1,584,510
2025-12-24	0.690	0.710	0.690	0.710	0.710	1,727,410
2025-12-23	0.690	0.700	0.690	0.700	0.700	551,375
2025-12-22	0.690	0.700	0.680	0.690	0.690	697,300
2025-12-19	0.690	0.700	0.690	0.690	0.690	834,300
2025-12-18	0.690	0.700	0.680	0.690	0.690	913,100
2025-12-17	0.690	0.700	0.680	0.690	0.690	810,810
2025-12-16	0.670	0.690	0.670	0.690	0.690	2,417,511
2025-12-15	0.660	0.680	0.660	0.670	0.670	1,447,600
2025-12-12	0.660	0.660	0.650	0.660	0.660	229,900
2025-12-11	0.660	0.660	0.650	0.660	0.660	126,200
2025-12-10	0.650	0.660	0.650	0.660	0.660	373,016
2025-12-09	0.660	0.670	0.650	0.660	0.660	498,800
2025-12-08	0.650	0.670	0.650	0.670	0.670	763,350
2025-12-05	0.660	0.660	0.650	0.660	0.660	727,350
2025-12-04	0.660	0.670	0.650	0.660	0.660	690,400
2025-12-03	0.670	0.670	0.660	0.670	0.670	548,950
2025-12-02	0.670	0.680	0.660	0.670	0.670	533,300
2025-12-01	0.670	0.680	0.670	0.680	0.680	674,800
2025-11-28	0.670	0.680	0.670	0.680	0.680	108,000
2025-11-27	0.670	0.680	0.670	0.680	0.680	625,050
2025-11-26	0.670	0.680	0.670	0.680	0.680	216,400
2025-11-25	0.680	0.680	0.670	0.680	0.680	237,002
2025-11-24	0.680	0.680	0.650	0.680	0.680	1,412,050
2025-11-21	0.690	0.700	0.670	0.680	0.680	1,782,400
2025-11-20	0.700	0.710	0.690	0.700	0.700	567,800
2025-11-19	0.690	0.700	0.690	0.700	0.700	976,450
2025-11-18	0.700	0.710	0.690	0.700	0.700	403,357
2025-11-17	0.720	0.720	0.700	0.710	0.710	805,050
2025-11-14	0.720	0.730	0.710	0.720	0.720	1,489,750
2025-11-13	0.690	0.730	0.690	0.730	0.730	2,901,166
2025-11-12	0.700	0.700	0.690	0.700	0.700	341,200
2025-11-11	0.700	0.700	0.690	0.700	0.700	378,525
2025-11-10	0.680	0.700	0.680	0.700	0.700	695,850
2025-11-07	0.680	0.690	0.680	0.690	0.690	164,400
2025-11-06	0.670	0.690	0.670	0.690	0.690	1,160,868
2025-11-05	0.670	0.680	0.670	0.670	0.670	489,300
2025-11-04	0.680	0.690	0.670	0.680	0.680	656,532
2025-11-03	0.680	0.690	0.670	0.690	0.690	1,532,679
2025-10-31	0.680	0.690	0.670	0.680	0.680	1,876,990
2025-10-30	0.710	0.710	0.690	0.700	0.700	792,496
2025-10-29	0.720	0.730	0.700	0.710	0.710	915,600
2025-10-28	0.710	0.730	0.710	0.720	0.720	446,650

← NewerPage 4 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.