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
2026-10-23	0.540	0.570	0.530	0.570	0.570	1,599,700
2026-10-22	0.570	0.580	0.540	0.550	0.550	1,594,400
2026-10-21	0.580	0.590	0.570	0.580	0.580	281,550
2026-10-20	0.590	0.590	0.580	0.590	0.590	384,500
2026-10-19	0.580	0.590	0.580	0.590	0.590	130,119
2026-10-16	0.590	0.600	0.580	0.590	0.590	345,100
2026-10-15	0.580	0.590	0.570	0.590	0.590	587,500
2026-10-14	0.600	0.610	0.590	0.590	0.590	701,700
2026-10-13	0.600	0.610	0.590	0.610	0.610	840,339
2026-10-12	0.620	0.620	0.590	0.610	0.610	2,250,680
2026-10-09	0.610	0.620	0.600	0.620	0.620	1,283,600
2026-10-08	0.630	0.630	0.610	0.620	0.620	938,400
2026-09-30	0.620	0.640	0.620	0.630	0.630	3,191,201
2026-09-29	0.600	0.610	0.600	0.610	0.610	365,642
2026-09-28	0.600	0.610	0.600	0.610	0.610	24,650
2026-09-24	0.610	0.620	0.590	0.610	0.610	762,650
2026-09-23	0.620	0.640	0.610	0.620	0.620	557,400
2026-09-22	0.630	0.640	0.620	0.630	0.630	1,071,850
2026-09-21	0.600	0.630	0.600	0.630	0.630	1,180,200
2026-09-18	0.610	0.610	0.590	0.600	0.600	372,250
2026-09-17	0.610	0.610	0.590	0.610	0.610	1,725,100
2026-09-16	0.610	0.620	0.610	0.620	0.620	120,200
2026-09-15	0.620	0.630	0.610	0.610	0.610	250,900
2026-09-14	0.620	0.630	0.610	0.630	0.630	696,600
2026-09-11	0.630	0.650	0.620	0.640	0.640	1,198,150
2026-09-10	0.650	0.650	0.620	0.630	0.630	2,199,050
2026-09-09	0.630	0.670	0.630	0.660	0.660	4,243,300
2026-09-08	0.600	0.640	0.600	0.630	0.630	3,785,771
2026-09-07	0.580	0.600	0.580	0.590	0.590	120,300
2026-09-04	0.590	0.600	0.590	0.590	0.590	1,479,038
2026-09-03	0.580	0.590	0.570	0.580	0.580	1,831,773
2026-09-02	0.580	0.590	0.570	0.580	0.580	681,270
2026-09-01	0.570	0.580	0.570	0.580	0.580	634,000
2026-08-31	0.560	0.570	0.560	0.570	0.570	949,200
2026-08-28	0.570	0.570	0.560	0.570	0.570	307,301
2026-08-27	0.580	0.580	0.560	0.570	0.570	872,500
2026-08-26	0.560	0.580	0.560	0.580	0.580	1,600,925
2026-08-25	0.560	0.570	0.550	0.570	0.570	686,900
2026-08-24	0.570	0.580	0.550	0.560	0.560	842,400
2026-08-21	0.560	0.570	0.550	0.560	0.560	113,250
2026-08-20	0.560	0.560	0.550	0.560	0.560	139,550
2026-08-19	0.560	0.560	0.550	0.560	0.560	329,400
2026-08-18	0.570	0.570	0.550	0.570	0.570	747,900
2026-08-17	0.570	0.580	0.560	0.570	0.570	402,500
2026-08-14	0.570	0.580	0.560	0.570	0.570	428,264
2026-08-13	0.580	0.590	0.570	0.570	0.570	571,950
2026-08-12	0.570	0.580	0.570	0.580	0.580	436,850
2026-08-11	0.570	0.580	0.570	0.580	0.580	109,750
2026-08-10	0.570	0.580	0.570	0.580	0.580	461,300
2026-08-07	0.560	0.580	0.560	0.580	0.580	594,800
2026-08-06	0.570	0.580	0.560	0.560	0.560	724,300
2026-08-05	0.580	0.580	0.560	0.580	0.580	298,754
2026-08-04	0.560	0.570	0.560	0.570	0.570	428,862
2026-08-03	0.560	0.570	0.550	0.560	0.560	385,900
2026-07-31	0.560	0.580	0.560	0.560	0.560	1,798,904
2026-07-30	0.550	0.560	0.550	0.560	0.560	426,650
2026-07-29	0.540	0.560	0.540	0.560	0.560	1,234,900
2026-07-28	0.550	0.550	0.540	0.550	0.550	260,350
2026-07-27	0.540	0.560	0.530	0.550	0.550	783,100
2026-07-24	0.550	0.560	0.540	0.540	0.540	530,334

Page 1 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.