Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.450	2.450	2.390	2.390	2.390	1,330,000
2023-08-17	2.370	2.410	2.350	2.410	2.410	576,500
2023-08-16	2.430	2.430	2.350	2.390	2.390	1,212,500
2023-08-15	2.370	2.400	2.370	2.390	2.390	215,500
2023-08-14	2.430	2.430	2.370	2.390	2.390	1,019,500
2023-08-11	2.490	2.490	2.440	2.450	2.450	364,000
2023-08-10	2.460	2.500	2.430	2.490	2.490	1,281,000
2023-08-09	2.420	2.470	2.420	2.470	2.470	572,500
2023-08-08	2.460	2.490	2.440	2.450	2.450	533,500
2023-08-07	2.470	2.510	2.410	2.490	2.490	1,354,000
2023-08-04	2.470	2.510	2.460	2.470	2.470	733,000
2023-08-03	2.490	2.510	2.470	2.500	2.500	595,000
2023-08-02	2.530	2.550	2.490	2.510	2.510	367,000
2023-08-01	2.580	2.580	2.520	2.530	2.530	1,026,000
2023-07-31	2.540	2.570	2.530	2.550	2.550	1,032,750
2023-07-28	2.540	2.540	2.490	2.520	2.520	543,500
2023-07-27	2.500	2.530	2.490	2.520	2.520	642,000
2023-07-26	2.500	2.540	2.490	2.500	2.500	740,500
2023-07-25	2.550	2.560	2.490	2.490	2.490	927,000
2023-07-24	2.530	2.530	2.500	2.520	2.520	1,011,500
2023-07-21	2.500	2.530	2.500	2.530	2.530	509,000
2023-07-20	2.520	2.520	2.500	2.510	2.510	939,500
2023-07-19	2.500	2.530	2.490	2.520	2.520	341,500
2023-07-18	2.540	2.540	2.480	2.520	2.520	2,796,500
2023-07-14	2.570	2.570	2.550	2.570	2.570	471,250
2023-07-13	2.510	2.580	2.510	2.580	2.580	1,033,000
2023-07-12	2.540	2.560	2.520	2.540	2.540	1,586,750
2023-07-11	2.530	2.550	2.530	2.540	2.540	691,500
2023-07-10	2.520	2.560	2.500	2.540	2.540	1,522,500
2023-07-07	2.540	2.570	2.530	2.560	2.560	1,734,500
2023-07-06	2.550	2.560	2.510	2.560	2.560	2,787,000
2023-07-05	2.560	2.560	2.530	2.550	2.550	462,633
2023-07-04	2.570	2.590	2.540	2.580	2.580	2,083,000
2023-07-03	2.540	2.570	2.530	2.570	2.570	1,614,000
2023-06-30	2.510	2.530	2.490	2.530	2.530	1,240,500
2023-06-29	2.490	2.510	2.460	2.500	2.500	1,004,750
2023-06-28	2.500	2.510	2.480	2.500	2.500	1,089,000
2023-06-27	2.480	2.500	2.460	2.500	2.500	668,000
2023-06-26	2.400	2.490	2.400	2.470	2.470	2,966,500
2023-06-23	2.440	2.460	2.380	2.400	2.400	217,500
2023-06-21	2.470	2.510	2.440	2.480	2.480	3,268,500
2023-06-20	2.480	2.520	2.470	2.480	2.480	826,427
2023-06-19	2.500	2.540	2.450	2.540	2.540	1,923,500
2023-06-16	2.470	2.510	2.430	2.510	2.510	4,999,500
2023-06-15	2.450	2.490	2.430	2.470	2.470	972,520
2023-06-14	2.430	2.470	2.410	2.460	2.460	2,078,010
2023-06-13	2.450	2.450	2.420	2.450	2.450	1,588,000
2023-06-12	2.480	2.480	2.400	2.430	2.430	2,706,500
2023-06-09	2.430	2.500	2.380	2.500	2.500	4,340,000
2023-06-08	2.360	2.460	2.360	2.420	2.420	1,695,500
2023-06-07	2.340	2.430	2.340	2.420	2.420	2,831,500
2023-06-06	2.300	2.380	2.300	2.370	2.370	2,875,500
2023-06-05	2.270	2.350	2.230	2.320	2.320	4,168,500
2023-06-02	2.230	2.290	2.210	2.260	2.260	1,461,020
2023-06-01	2.220	2.230	2.160	2.200	2.200	983,000
2023-05-31	2.190	2.230	2.170	2.220	2.220	4,087,000
2023-05-30	2.220	2.220	2.160	2.220	2.220	1,827,000
2023-05-29	2.180	2.220	2.160	2.220	2.220	1,822,000
2023-05-25	2.190	2.230	2.130	2.170	2.170	1,669,500
2023-05-24	2.240	2.240	2.170	2.190	2.190	1,045,500

← NewerPage 14 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.