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
2025-10-27	0.720	0.720	0.710	0.720	0.720	777,300
2025-10-24	0.710	0.720	0.710	0.720	0.720	246,100
2025-10-23	0.720	0.720	0.710	0.720	0.720	865,905
2025-10-22	0.690	0.730	0.690	0.720	0.720	2,604,901
2025-10-21	0.690	0.700	0.690	0.700	0.700	267,250
2025-10-20	0.690	0.700	0.690	0.700	0.700	171,000
2025-10-17	0.690	0.700	0.680	0.700	0.700	1,047,400
2025-10-16	0.690	0.710	0.690	0.700	0.700	1,324,844
2025-10-15	0.690	0.700	0.680	0.700	0.700	856,200
2025-10-14	0.690	0.700	0.680	0.690	0.690	1,736,350
2025-10-13	0.690	0.710	0.670	0.700	0.700	1,400,227
2025-10-10	0.710	0.720	0.700	0.710	0.710	693,900
2025-10-09	0.720	0.720	0.700	0.710	0.710	1,076,800
2025-09-30	0.700	0.720	0.700	0.720	0.720	766,052
2025-09-29	0.690	0.710	0.690	0.710	0.710	585,100
2025-09-26	0.700	0.710	0.690	0.700	0.700	933,600
2025-09-25	0.690	0.710	0.670	0.710	0.710	2,309,052
2025-09-24	0.690	0.690	0.670	0.680	0.680	1,165,481
2025-09-23	0.710	0.720	0.680	0.690	0.690	1,718,700
2025-09-22	0.720	0.730	0.710	0.720	0.720	810,550
2025-09-19	0.710	0.720	0.710	0.720	0.720	716,004
2025-09-18	0.720	0.730	0.710	0.720	0.720	731,273
2025-09-17	0.720	0.730	0.710	0.730	0.730	1,678,916
2025-09-16	0.720	0.730	0.710	0.710	0.710	737,032
2025-09-15	0.750	0.750	0.720	0.720	0.720	1,598,600
2025-09-12	0.750	0.760	0.740	0.750	0.750	1,198,450
2025-09-11	0.760	0.760	0.740	0.760	0.760	1,171,879
2025-09-10	0.750	0.760	0.740	0.760	0.760	1,093,600
2025-09-09	0.750	0.760	0.730	0.750	0.750	1,988,850
2025-09-08	0.700	0.740	0.700	0.740	0.740	2,658,579
2025-09-05	0.680	0.710	0.680	0.700	0.700	1,334,863
2025-09-04	0.690	0.700	0.680	0.680	0.680	1,008,150
2025-09-03	0.670	0.690	0.670	0.690	0.690	1,595,080
2025-09-02	0.700	0.710	0.670	0.680	0.680	3,942,800
2025-09-01	0.720	0.720	0.700	0.710	0.710	625,500
2025-08-29	0.720	0.730	0.700	0.710	0.710	1,173,850
2025-08-28	0.720	0.740	0.700	0.720	0.720	3,648,016
2025-08-27	0.770	0.780	0.740	0.740	0.740	3,230,000
2025-08-26	0.780	0.800	0.770	0.780	0.780	1,652,700
2025-08-25	0.810	0.810	0.770	0.780	0.780	3,017,764
2025-08-22	0.770	0.810	0.770	0.800	0.800	2,454,975
2025-08-21	0.800	0.810	0.770	0.780	0.780	3,143,618
2025-08-20	0.770	0.800	0.770	0.800	0.800	3,581,657
2025-08-19	0.790	0.810	0.760	0.770	0.770	5,946,400
2025-08-18	0.730	0.770	0.730	0.770	0.770	6,550,486
2025-08-15	0.690	0.730	0.690	0.730	0.730	3,381,747
2025-08-14	0.690	0.720	0.690	0.700	0.700	5,120,050
2025-08-13	0.710	0.710	0.680	0.690	0.690	4,786,626
2025-08-12	0.680	0.710	0.680	0.710	0.710	7,804,327
2025-08-11	0.680	0.710	0.660	0.680	0.680	8,413,189
2025-08-08	0.680	0.680	0.650	0.680	0.680	18,954,522
2025-08-07	0.650	0.650	0.650	0.650	0.650	385,600
2025-08-06	0.620	0.620	0.610	0.620	0.620	4,138,546
2025-08-05	0.560	0.590	0.560	0.590	0.590	4,491,210
2025-08-04	0.540	0.570	0.530	0.560	0.560	4,448,206
2025-08-01	0.520	0.540	0.520	0.540	0.540	2,784,811
2025-07-31	0.540	0.540	0.520	0.530	0.530	3,538,050
2025-07-30	0.530	0.540	0.530	0.540	0.540	3,175,389
2025-07-29	0.530	0.540	0.520	0.520	0.520	3,052,174
2025-07-28	0.500	0.530	0.500	0.530	0.530	9,438,415

← NewerPage 5 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.