Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 186,500 |
| 2024-08-09 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 486,250 |
| 2024-08-08 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 473,000 |
| 2024-08-07 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 369,500 |
| 2024-08-06 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 841,000 |
| 2024-08-05 | 1.740 | 1.780 | 1.660 | 1.660 | 1.660 | 2,169,500 |
| 2024-08-02 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 169,500 |
| 2024-08-01 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 427,250 |
| 2024-07-31 | 1.690 | 1.730 | 1.680 | 1.720 | 1.720 | 1,060,000 |
| 2024-07-30 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 476,500 |
| 2024-07-29 | 1.680 | 1.700 | 1.670 | 1.670 | 1.670 | 346,000 |
| 2024-07-26 | 1.670 | 1.710 | 1.660 | 1.690 | 1.690 | 400,000 |
| 2024-07-25 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 210,000 |
| 2024-07-24 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 263,000 |
| 2024-07-23 | 1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 239,000 |
| 2024-07-22 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 242,500 |
| 2024-07-19 | 1.740 | 1.740 | 1.690 | 1.710 | 1.710 | 249,000 |
| 2024-07-18 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 218,500 |
| 2024-07-17 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 859,000 |
| 2024-07-16 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 932,500 |
| 2024-07-15 | 1.770 | 1.770 | 1.690 | 1.710 | 1.710 | 693,500 |
| 2024-07-12 | 1.740 | 1.770 | 1.700 | 1.760 | 1.760 | 435,000 |
| 2024-07-11 | 1.680 | 1.740 | 1.670 | 1.730 | 1.730 | 1,791,500 |
| 2024-07-10 | 1.670 | 1.700 | 1.650 | 1.680 | 1.680 | 846,500 |
| 2024-07-09 | 1.680 | 1.710 | 1.640 | 1.680 | 1.680 | 1,164,500 |
| 2024-07-08 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 731,500 |
| 2024-07-05 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 480,500 |
| 2024-07-04 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 424,000 |
| 2024-07-03 | 1.720 | 1.740 | 1.670 | 1.730 | 1.730 | 618,500 |
| 2024-07-02 | 1.710 | 1.730 | 1.680 | 1.700 | 1.700 | 1,498,500 |
| 2024-06-28 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 988,500 |
| 2024-06-27 | 1.770 | 1.770 | 1.710 | 1.720 | 1.720 | 784,000 |
| 2024-06-26 | 1.740 | 1.780 | 1.700 | 1.780 | 1.780 | 875,000 |
| 2024-06-25 | 1.740 | 1.790 | 1.730 | 1.750 | 1.750 | 412,000 |
| 2024-06-24 | 1.740 | 1.790 | 1.720 | 1.760 | 1.760 | 622,208 |
| 2024-06-21 | 1.810 | 1.810 | 1.750 | 1.760 | 1.760 | 1,796,500 |
| 2024-06-20 | 1.870 | 1.870 | 1.820 | 1.830 | 1.830 | 620,000 |
| 2024-06-19 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 563,003 |
| 2024-06-18 | 1.860 | 1.880 | 1.830 | 1.860 | 1.860 | 518,000 |
| 2024-06-17 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 360,500 |
| 2024-06-14 | 1.840 | 1.920 | 1.820 | 1.900 | 1.900 | 937,000 |
| 2024-06-13 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 415,500 |
| 2024-06-12 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 985,500 |
| 2024-06-11 | 1.880 | 1.880 | 1.820 | 1.840 | 1.840 | 513,500 |
| 2024-06-07 | 1.840 | 1.880 | 1.820 | 1.880 | 1.880 | 1,233,000 |
| 2024-06-06 | 1.900 | 1.910 | 1.810 | 1.830 | 1.830 | 1,755,500 |
| 2024-06-05 | 1.910 | 1.950 | 1.870 | 1.870 | 1.870 | 1,326,500 |
| 2024-06-04 | 1.930 | 1.960 | 1.900 | 1.910 | 1.910 | 982,500 |
| 2024-06-03 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 1,509,000 |
| 2024-05-31 | 1.960 | 1.980 | 1.930 | 1.950 | 1.950 | 326,000 |
| 2024-05-30 | 1.990 | 1.990 | 1.930 | 1.960 | 1.960 | 975,750 |
| 2024-05-29 | 2.030 | 2.030 | 1.970 | 1.990 | 1.990 | 1,250,500 |
| 2024-05-28 | 2.050 | 2.050 | 2.000 | 2.030 | 2.030 | 798,000 |
| 2024-05-27 | 2.010 | 2.060 | 1.990 | 2.050 | 2.050 | 1,135,500 |
| 2024-05-24 | 2.010 | 2.060 | 1.980 | 2.010 | 2.010 | 1,517,500 |
| 2024-05-23 | 2.120 | 2.120 | 2.020 | 2.040 | 2.040 | 3,154,000 |
| 2024-05-22 | 2.120 | 2.180 | 2.120 | 2.120 | 2.120 | 1,841,000 |
| 2024-05-21 | 2.200 | 2.240 | 2.080 | 2.130 | 2.130 | 3,261,376 |
| 2024-05-20 | 2.080 | 2.220 | 2.080 | 2.200 | 2.200 | 3,636,250 |
| 2024-05-17 | 2.090 | 2.100 | 2.040 | 2.080 | 2.080 | 1,220,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-23 | 0.2239 HKD |
| 2020-06-23 | 0.1603 HKD |
| 2019-06-13 | 0.2731 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.