Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.250	2.270	2.230	2.260	2.260	326,000
2023-11-15	2.240	2.280	2.240	2.280	2.280	541,500
2023-11-14	2.280	2.280	2.250	2.250	2.250	197,000
2023-11-13	2.260	2.280	2.230	2.280	2.280	201,500
2023-11-10	2.250	2.280	2.230	2.260	2.260	313,750
2023-11-09	2.290	2.290	2.260	2.280	2.280	449,500
2023-11-08	2.260	2.280	2.240	2.280	2.280	564,500
2023-11-07	2.230	2.290	2.230	2.260	2.260	404,225
2023-11-06	2.260	2.300	2.260	2.290	2.290	413,000
2023-11-03	2.260	2.290	2.250	2.260	2.260	750,000
2023-11-02	2.290	2.300	2.230	2.290	2.290	196,000
2023-11-01	2.290	2.290	2.250	2.290	2.290	599,500
2023-10-31	2.300	2.300	2.260	2.290	2.290	214,750
2023-10-30	2.330	2.330	2.250	2.300	2.300	662,500
2023-10-27	2.260	2.290	2.250	2.280	2.280	453,500
2023-10-26	2.240	2.250	2.210	2.250	2.250	149,000
2023-10-25	2.200	2.250	2.190	2.250	2.250	438,500
2023-10-24	2.250	2.250	2.140	2.200	2.200	646,000
2023-10-20	2.210	2.260	2.200	2.250	2.250	725,000
2023-10-19	2.210	2.270	2.200	2.220	2.220	415,500
2023-10-18	2.260	2.270	2.230	2.260	2.260	562,150
2023-10-17	2.220	2.270	2.220	2.260	2.260	308,000
2023-10-16	2.220	2.300	2.200	2.220	2.220	425,500
2023-10-13	2.260	2.260	2.210	2.220	2.220	269,000
2023-10-12	2.280	2.280	2.240	2.260	2.260	151,000
2023-10-11	2.250	2.270	2.220	2.220	2.220	353,500
2023-10-10	2.270	2.270	2.220	2.230	2.230	220,000
2023-10-09	2.290	2.290	2.220	2.240	2.240	266,000
2023-10-06	2.250	2.250	2.110	2.190	2.190	30,500
2023-10-05	2.210	2.300	2.150	2.170	2.170	39,000
2023-10-04	2.260	2.260	2.180	2.210	2.210	74,000
2023-10-03	2.250	2.250	2.160	2.170	2.170	144,000
2023-09-29	2.330	2.490	2.300	2.300	2.300	19,500
2023-09-28	2.310	2.330	2.300	2.330	2.330	478,000
2023-09-27	2.390	2.440	2.320	2.320	2.320	299,500
2023-09-26	2.330	2.340	2.310	2.310	2.310	178,750
2023-09-25	2.390	2.390	2.340	2.360	2.360	250,000
2023-09-22	2.310	2.380	2.300	2.360	2.360	543,000
2023-09-21	2.290	2.370	2.290	2.320	2.320	1,035,500
2023-09-20	2.350	2.390	2.350	2.360	2.360	276,000
2023-09-19	2.350	2.400	2.350	2.400	2.400	633,500
2023-09-18	2.340	2.400	2.340	2.380	2.380	774,500
2023-09-15	2.380	2.400	2.330	2.340	2.340	1,432,000
2023-09-14	2.300	2.350	2.280	2.310	2.310	1,010,000
2023-09-13	2.290	2.310	2.280	2.300	2.300	594,750
2023-09-12	2.270	2.320	2.260	2.310	2.310	946,500
2023-09-11	2.270	2.310	2.220	2.310	2.310	1,125,500
2023-09-07	2.280	2.290	2.250	2.270	2.270	517,500
2023-09-06	2.290	2.310	2.260	2.310	2.310	347,500
2023-09-05	2.340	2.340	2.280	2.300	2.300	777,500
2023-09-04	2.260	2.350	2.260	2.350	2.350	1,151,000
2023-08-31	2.330	2.330	2.220	2.260	2.260	1,108,750
2023-08-30	2.360	2.360	2.280	2.280	2.280	672,500
2023-08-29	2.320	2.370	2.320	2.320	2.320	417,500
2023-08-28	2.310	2.380	2.310	2.320	2.320	1,812,750
2023-08-25	2.260	2.320	2.250	2.280	2.280	260,000
2023-08-24	2.300	2.310	2.250	2.290	2.290	351,000
2023-08-23	2.270	2.320	2.270	2.280	2.280	1,369,500
2023-08-22	2.380	2.380	2.280	2.290	2.290	463,000
2023-08-21	2.360	2.380	2.320	2.320	2.320	1,306,500

← NewerPage 13 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.