Shandong Chenming Paper Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.620	1.840	1.620	1.660	1.660	159,500
2024-02-14	1.740	1.920	1.680	1.690	1.690	66,000
2024-02-09	1.740	1.740	1.740	1.740	1.740	0
2024-02-08	1.700	1.760	1.690	1.740	1.740	591,500
2024-02-07	1.700	1.720	1.660	1.700	1.700	457,000
2024-02-06	1.620	1.700	1.620	1.690	1.690	712,000
2024-02-05	1.650	1.650	1.580	1.610	1.610	1,253,000
2024-02-02	1.600	1.670	1.580	1.650	1.650	1,808,500
2024-02-01	1.600	1.650	1.580	1.620	1.620	551,000
2024-01-31	1.620	1.670	1.600	1.630	1.630	1,111,500
2024-01-30	1.680	1.780	1.660	1.660	1.660	1,789,000
2024-01-29	1.740	1.740	1.690	1.700	1.700	783,500
2024-01-26	1.700	1.780	1.700	1.710	1.710	1,058,500
2024-01-25	1.700	1.780	1.680	1.740	1.740	1,402,500
2024-01-24	1.670	1.800	1.640	1.710	1.710	1,750,912
2024-01-23	1.680	1.730	1.660	1.690	1.690	940,000
2024-01-22	1.810	1.810	1.700	1.700	1.700	1,125,000
2024-01-19	1.830	1.850	1.770	1.800	1.800	724,000
2024-01-18	1.870	1.870	1.770	1.800	1.800	2,461,500
2024-01-17	1.930	1.930	1.820	1.860	1.860	1,050,000
2024-01-16	1.970	1.970	1.920	1.950	1.950	641,500
2024-01-15	1.960	1.970	1.920	1.960	1.960	1,890,000
2024-01-12	1.960	1.990	1.950	1.970	1.970	917,500
2024-01-11	1.950	1.970	1.930	1.960	1.960	977,000
2024-01-10	1.940	1.980	1.940	1.950	1.950	533,000
2024-01-09	1.990	1.990	1.930	1.950	1.950	488,500
2024-01-08	2.040	2.040	1.980	1.980	1.980	227,500
2024-01-05	2.040	2.060	2.000	2.040	2.040	636,000
2024-01-04	2.050	2.090	2.020	2.020	2.020	590,500
2024-01-03	2.040	2.090	2.040	2.080	2.080	589,500
2024-01-02	2.020	2.070	2.000	2.070	2.070	784,500
2023-12-29	2.080	2.080	2.000	2.000	2.000	655,000
2023-12-28	1.950	2.080	1.950	2.080	2.080	1,982,000
2023-12-27	1.980	2.010	1.950	1.970	1.970	1,049,500
2023-12-22	1.980	2.000	1.980	2.000	2.000	443,500
2023-12-21	1.980	1.990	1.960	1.980	1.980	131,500
2023-12-20	2.000	2.000	1.960	1.980	1.980	183,500
2023-12-19	1.990	2.020	1.970	2.000	2.000	440,000
2023-12-18	2.000	2.020	1.980	1.980	1.980	612,000
2023-12-15	1.960	2.020	1.960	2.020	2.020	2,251,000
2023-12-14	1.960	1.970	1.940	1.950	1.950	847,000
2023-12-13	1.970	1.980	1.940	1.950	1.950	512,000
2023-12-12	1.960	1.990	1.960	1.970	1.970	366,000
2023-12-11	2.000	2.000	1.960	1.970	1.970	920,350
2023-12-08	2.050	2.050	2.000	2.020	2.020	399,500
2023-12-07	2.050	2.050	2.000	2.020	2.020	480,500
2023-12-06	2.060	2.070	2.040	2.040	2.040	311,500
2023-12-05	2.100	2.100	2.020	2.040	2.040	497,500
2023-12-04	2.120	2.120	2.050	2.080	2.080	738,000
2023-12-01	2.120	2.120	2.080	2.110	2.110	383,750
2023-11-30	2.130	2.130	2.080	2.100	2.100	1,745,500
2023-11-29	2.190	2.190	2.130	2.140	2.140	719,500
2023-11-28	2.200	2.200	2.160	2.190	2.190	442,000
2023-11-27	2.180	2.180	2.160	2.170	2.170	505,750
2023-11-24	2.210	2.210	2.170	2.190	2.190	285,500
2023-11-23	2.200	2.210	2.190	2.210	2.210	131,500
2023-11-22	2.220	2.230	2.160	2.190	2.190	483,500
2023-11-21	2.220	2.230	2.180	2.200	2.200	607,500
2023-11-20	2.160	2.220	2.160	2.190	2.190	595,500
2023-11-17	2.260	2.260	2.160	2.160	2.160	3,811,500

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.