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
2025-04-28	0.500	0.500	0.480	0.480	0.480	1,519,100
2025-04-25	0.500	0.500	0.490	0.500	0.500	279,495
2025-04-24	0.500	0.510	0.490	0.500	0.500	947,400
2025-04-23	0.500	0.510	0.500	0.500	0.500	628,748
2025-04-22	0.500	0.510	0.490	0.510	0.510	691,150
2025-04-21	0.490	0.510	0.490	0.510	0.510	696,900
2025-04-18	0.500	0.500	0.490	0.500	0.500	1,047,800
2025-04-17	0.490	0.510	0.490	0.500	0.500	1,396,881
2025-04-16	0.490	0.510	0.490	0.490	0.490	1,363,800
2025-04-15	0.490	0.500	0.490	0.490	0.490	1,529,148
2025-04-14	0.470	0.480	0.470	0.480	0.480	2,677,663
2025-04-11	0.460	0.480	0.460	0.460	0.460	1,562,229
2025-04-10	0.470	0.480	0.460	0.460	0.460	1,257,400
2025-04-09	0.460	0.470	0.450	0.460	0.460	2,267,550
2025-04-08	0.470	0.470	0.460	0.460	0.460	2,469,830
2025-04-07	0.490	0.490	0.480	0.480	0.480	1,576,900
2025-04-03	0.500	0.500	0.490	0.500	0.500	1,752,951
2025-04-02	0.520	0.520	0.490	0.500	0.500	2,845,068
2025-04-01	0.490	0.530	0.490	0.520	0.520	5,918,017
2025-03-31	0.510	0.520	0.480	0.500	0.500	6,129,300
2025-03-28	0.530	0.540	0.510	0.510	0.510	5,772,500
2025-03-27	0.540	0.550	0.530	0.540	0.540	1,497,730
2025-03-26	0.530	0.550	0.530	0.550	0.550	2,259,693
2025-03-25	0.530	0.540	0.520	0.540	0.540	3,186,594
2025-03-24	0.560	0.570	0.540	0.540	0.540	3,704,000
2025-03-21	0.590	0.600	0.570	0.570	0.570	3,639,817
2025-03-20	0.600	0.610	0.590	0.600	0.600	916,250
2025-03-19	0.600	0.610	0.590	0.610	0.610	1,802,225
2025-03-18	0.600	0.620	0.600	0.600	0.600	2,007,350
2025-03-17	0.590	0.620	0.580	0.610	0.610	4,399,026
2025-03-14	0.580	0.590	0.570	0.590	0.590	803,300
2025-03-13	0.590	0.590	0.580	0.580	0.580	1,790,750
2025-03-12	0.590	0.590	0.580	0.590	0.590	820,857
2025-03-11	0.580	0.600	0.580	0.590	0.590	1,336,875
2025-03-10	0.590	0.590	0.580	0.590	0.590	1,078,201
2025-03-07	0.590	0.600	0.580	0.590	0.590	2,212,192
2025-03-06	0.610	0.620	0.590	0.600	0.600	2,883,928
2025-03-05	0.600	0.620	0.600	0.610	0.610	2,289,000
2025-03-04	0.600	0.610	0.590	0.610	0.610	1,582,622
2025-03-03	0.590	0.620	0.570	0.610	0.610	6,482,808
2025-02-28	0.610	0.620	0.600	0.600	0.600	4,171,900
2025-02-27	0.610	0.640	0.610	0.630	0.630	16,286,687
2025-02-26	0.640	0.640	0.640	0.640	0.640	88,000
2025-02-25	0.670	0.670	0.670	0.670	0.670	72,100
2025-02-24	0.700	0.700	0.700	0.700	0.700	101,700
2025-02-21	0.740	0.740	0.740	0.740	0.740	73,900
2025-02-20	0.780	0.780	0.780	0.780	0.780	0
2025-02-19	0.800	0.810	0.770	0.780	0.780	3,193,310
2025-02-18	0.820	0.820	0.800	0.810	0.810	2,731,083
2025-02-17	0.830	0.840	0.800	0.820	0.820	2,431,560
2025-02-14	0.840	0.840	0.820	0.830	0.830	2,810,927
2025-02-13	0.840	0.850	0.830	0.840	0.840	2,276,350
2025-02-12	0.850	0.860	0.840	0.850	0.850	1,378,475
2025-02-11	0.870	0.870	0.840	0.850	0.850	1,166,400
2025-02-10	0.850	0.860	0.840	0.860	0.860	2,410,201
2025-02-07	0.840	0.870	0.830	0.850	0.850	3,652,092
2025-02-06	0.840	0.840	0.820	0.840	0.840	2,796,125
2025-02-05	0.850	0.850	0.830	0.840	0.840	1,311,600
2025-01-27	0.840	0.890	0.830	0.850	0.850	7,317,860
2025-01-24	0.900	0.940	0.900	0.900	0.900	3,581,900

← NewerPage 7 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.