Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.060 | 2.110 | 2.060 | 2.080 | 2.080 | 2,481,500 |
| 2024-05-14 | 2.020 | 2.120 | 2.020 | 2.060 | 2.060 | 6,120,000 |
| 2024-05-13 | 1.970 | 2.040 | 1.870 | 2.030 | 2.030 | 2,010,000 |
| 2024-05-10 | 1.870 | 2.000 | 1.870 | 1.980 | 1.980 | 2,984,500 |
| 2024-05-09 | 1.820 | 1.900 | 1.820 | 1.870 | 1.870 | 2,397,000 |
| 2024-05-08 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 1,039,500 |
| 2024-05-07 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 487,250 |
| 2024-05-06 | 1.800 | 1.910 | 1.800 | 1.900 | 1.900 | 3,803,000 |
| 2024-05-03 | 1.830 | 1.860 | 1.770 | 1.780 | 1.780 | 228,000 |
| 2024-05-02 | 1.820 | 1.850 | 1.790 | 1.830 | 1.830 | 75,000 |
| 2024-04-30 | 1.880 | 1.890 | 1.810 | 1.830 | 1.830 | 756,000 |
| 2024-04-29 | 1.820 | 1.870 | 1.820 | 1.860 | 1.860 | 1,528,000 |
| 2024-04-26 | 1.800 | 1.830 | 1.780 | 1.810 | 1.810 | 1,028,000 |
| 2024-04-25 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 323,500 |
| 2024-04-24 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 1,130,000 |
| 2024-04-23 | 1.820 | 1.840 | 1.790 | 1.810 | 1.810 | 1,048,749 |
| 2024-04-22 | 1.750 | 1.840 | 1.750 | 1.820 | 1.820 | 2,736,000 |
| 2024-04-19 | 1.770 | 1.780 | 1.690 | 1.750 | 1.750 | 1,698,750 |
| 2024-04-18 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 1,039,500 |
| 2024-04-17 | 1.770 | 1.820 | 1.710 | 1.800 | 1.800 | 3,586,000 |
| 2024-04-16 | 1.670 | 1.830 | 1.660 | 1.770 | 1.770 | 9,414,500 |
| 2024-04-15 | 1.670 | 1.680 | 1.590 | 1.630 | 1.630 | 1,749,500 |
| 2024-04-12 | 1.740 | 1.740 | 1.660 | 1.670 | 1.670 | 1,874,000 |
| 2024-04-11 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 1,566,000 |
| 2024-04-10 | 1.770 | 1.780 | 1.720 | 1.740 | 1.740 | 1,488,400 |
| 2024-04-09 | 1.730 | 1.850 | 1.730 | 1.780 | 1.780 | 4,610,500 |
| 2024-04-08 | 1.640 | 1.710 | 1.640 | 1.700 | 1.700 | 1,145,250 |
| 2024-04-05 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 100,500 |
| 2024-04-03 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 693,000 |
| 2024-04-02 | 1.690 | 1.720 | 1.650 | 1.670 | 1.670 | 1,086,000 |
| 2024-03-28 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 818,500 |
| 2024-03-27 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 813,500 |
| 2024-03-26 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 753,000 |
| 2024-03-25 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 376,500 |
| 2024-03-22 | 1.820 | 1.820 | 1.740 | 1.760 | 1.760 | 1,313,000 |
| 2024-03-21 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 315,500 |
| 2024-03-20 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 780,500 |
| 2024-03-19 | 1.830 | 1.840 | 1.790 | 1.810 | 1.810 | 761,000 |
| 2024-03-18 | 1.810 | 1.830 | 1.780 | 1.820 | 1.820 | 638,000 |
| 2024-03-15 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 1,369,000 |
| 2024-03-14 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 227,500 |
| 2024-03-13 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 193,500 |
| 2024-03-12 | 1.830 | 1.850 | 1.730 | 1.850 | 1.850 | 550,500 |
| 2024-03-11 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 266,000 |
| 2024-03-08 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 211,500 |
| 2024-03-07 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 427,000 |
| 2024-03-06 | 1.780 | 1.810 | 1.770 | 1.810 | 1.810 | 199,500 |
| 2024-03-05 | 1.810 | 1.820 | 1.760 | 1.790 | 1.790 | 300,000 |
| 2024-03-04 | 1.820 | 1.840 | 1.780 | 1.840 | 1.840 | 668,250 |
| 2024-03-01 | 1.790 | 1.860 | 1.760 | 1.860 | 1.860 | 2,137,000 |
| 2024-02-29 | 1.770 | 1.800 | 1.750 | 1.790 | 1.790 | 536,000 |
| 2024-02-28 | 1.800 | 1.820 | 1.710 | 1.730 | 1.730 | 724,000 |
| 2024-02-27 | 1.770 | 1.820 | 1.750 | 1.810 | 1.810 | 3,172,000 |
| 2024-02-26 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 398,000 |
| 2024-02-23 | 1.770 | 1.780 | 1.740 | 1.770 | 1.770 | 308,000 |
| 2024-02-22 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 421,000 |
| 2024-02-21 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 944,000 |
| 2024-02-20 | 1.730 | 1.750 | 1.700 | 1.750 | 1.750 | 362,500 |
| 2024-02-19 | 1.740 | 1.770 | 1.710 | 1.750 | 1.750 | 306,000 |
| 2024-02-16 | 1.660 | 1.790 | 1.660 | 1.730 | 1.730 | 206,500 |
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.