Shandong Chenming Paper Holdings Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,989,950 |
| 2025-01-22 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 1,423,050 |
| 2025-01-21 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 1,354,650 |
| 2025-01-20 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 1,328,650 |
| 2025-01-17 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 2,966,800 |
| 2025-01-16 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 3,406,700 |
| 2025-01-15 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 1,623,600 |
| 2025-01-14 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 2,677,950 |
| 2025-01-13 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 599,300 |
| 2025-01-10 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 496,700 |
| 2025-01-09 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 1,397,805 |
| 2025-01-08 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 1,435,857 |
| 2025-01-07 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 1,866,903 |
| 2025-01-06 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 2,111,100 |
| 2025-01-03 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 1,392,710 |
| 2025-01-02 | 1.040 | 1.060 | 1.000 | 1.030 | 1.030 | 2,977,317 |
| 2024-12-31 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 1,596,023 |
| 2024-12-30 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 337,687 |
| 2024-12-27 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 612,660 |
| 2024-12-26 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 1,390,488 |
| 2024-12-25 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 996,237 |
| 2024-12-24 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 2,091,174 |
| 2024-12-23 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 1,501,142 |
| 2024-12-20 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 859,287 |
| 2024-12-19 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 1,524,043 |
| 2024-12-18 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 940,037 |
| 2024-12-17 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 1,857,892 |
| 2024-12-16 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 947,360 |
| 2024-12-13 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 2,268,800 |
| 2024-12-12 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 3,247,892 |
| 2024-12-11 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 2,147,640 |
| 2024-12-10 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 2,810,352 |
| 2024-12-09 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 935,837 |
| 2024-12-06 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 3,331,700 |
| 2024-12-05 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 1,383,087 |
| 2024-12-04 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 2,771,559 |
| 2024-12-03 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 1,954,627 |
| 2024-12-02 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 3,130,015 |
| 2024-11-29 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 2,536,096 |
| 2024-11-28 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 3,346,225 |
| 2024-11-27 | 1.020 | 1.060 | 1.000 | 1.050 | 1.050 | 5,080,507 |
| 2024-11-26 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 2,270,825 |
| 2024-11-25 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 4,710,283 |
| 2024-11-22 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 12,956,475 |
| 2024-11-21 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 33,941,285 |
| 2024-11-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,309,600 |
| 2024-11-19 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 667,403 |
| 2024-11-18 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 1,478,000 |
| 2024-11-15 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 957,900 |
| 2024-11-14 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 1,764,825 |
| 2024-11-13 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 2,059,100 |
| 2024-11-12 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 2,499,618 |
| 2024-11-11 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 3,154,631 |
| 2024-11-08 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 2,992,150 |
| 2024-11-07 | 1.410 | 1.460 | 1.400 | 1.450 | 1.450 | 3,131,720 |
| 2024-11-06 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 2,961,515 |
| 2024-11-05 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 2,869,250 |
| 2024-11-04 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 1,127,900 |
| 2024-11-01 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 2,250,454 |
| 2024-10-31 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 5,890,391 |
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.