Shandong Chenming Paper Holdings Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.510 | 1.510 | 1.450 | 1.470 | 1.470 | 2,756,723 |
| 2024-10-29 | 1.550 | 1.560 | 1.500 | 1.500 | 1.500 | 3,449,600 |
| 2024-10-28 | 1.500 | 1.560 | 1.490 | 1.550 | 1.550 | 4,935,364 |
| 2024-10-25 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 2,942,632 |
| 2024-10-24 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 2,464,266 |
| 2024-10-23 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 1,584,878 |
| 2024-10-22 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 1,259,000 |
| 2024-10-21 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 2,085,600 |
| 2024-10-18 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 2,340,000 |
| 2024-10-17 | 1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 2,170,678 |
| 2024-10-16 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 1,688,400 |
| 2024-10-15 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 1,108,200 |
| 2024-10-14 | 1.500 | 1.530 | 1.450 | 1.520 | 1.520 | 3,335,403 |
| 2024-10-11 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 2,469,750 |
| 2024-10-10 | 1.510 | 1.550 | 1.510 | 1.520 | 1.520 | 3,159,084 |
| 2024-10-09 | 1.590 | 1.590 | 1.500 | 1.510 | 1.510 | 5,739,091 |
| 2024-10-08 | 1.720 | 1.720 | 1.560 | 1.610 | 1.610 | 10,584,694 |
| 2024-09-30 | 1.470 | 1.580 | 1.450 | 1.560 | 1.560 | 6,567,862 |
| 2024-09-27 | 1.430 | 1.460 | 1.410 | 1.450 | 1.450 | 4,235,499 |
| 2024-09-26 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 2,513,941 |
| 2024-09-25 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 2,114,500 |
| 2024-09-24 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 1,810,138 |
| 2024-09-23 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 590,800 |
| 2024-09-20 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 321,812 |
| 2024-09-19 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 1,068,850 |
| 2024-09-18 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 338,600 |
| 2024-09-13 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 253,801 |
| 2024-09-12 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 247,160 |
| 2024-09-11 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 1,042,500 |
| 2024-09-10 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 411,300 |
| 2024-09-09 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 151,800 |
| 2024-09-06 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 381,875 |
| 2024-09-05 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 211,400 |
| 2024-09-04 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 459,292 |
| 2024-09-03 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 506,300 |
| 2024-09-02 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 427,000 |
| 2024-08-30 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 1,361,062 |
| 2024-08-29 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 319,025 |
| 2024-08-28 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 463,450 |
| 2024-08-27 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 462,700 |
| 2024-08-26 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 519,250 |
| 2024-08-23 | 1.340 | 1.350 | 1.270 | 1.320 | 1.320 | 1,546,550 |
| 2024-08-22 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 240,850 |
| 2024-08-21 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 336,935 |
| 2024-08-20 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 1,663,081 |
| 2024-08-19 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 658,900 |
| 2024-08-16 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 507,936 |
| 2024-08-15 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 653,841 |
| 2024-08-14 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 808,305 |
| 2024-08-13 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 1,321,479 |
| 2024-08-12 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 802,200 |
| 2024-08-09 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 433,331 |
| 2024-08-08 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 772,150 |
| 2024-08-07 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 1,056,379 |
| 2024-08-06 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 1,401,453 |
| 2024-08-05 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 2,604,737 |
| 2024-08-02 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 644,700 |
| 2024-08-01 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 434,200 |
| 2024-07-31 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 2,078,320 |
| 2024-07-30 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 1,018,334 |
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.