Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.290	2.290	2.240	2.240	2.240	1,023,000
2023-05-22	2.290	2.290	2.260	2.280	2.280	1,189,500
2023-05-19	2.310	2.310	2.280	2.280	2.280	1,066,500
2023-05-18	2.340	2.360	2.310	2.310	2.310	732,500
2023-05-17	2.370	2.380	2.340	2.340	2.340	1,008,250
2023-05-16	2.400	2.410	2.370	2.380	2.380	476,000
2023-05-15	2.390	2.420	2.350	2.390	2.390	1,586,520
2023-05-12	2.410	2.420	2.390	2.400	2.400	608,500
2023-05-11	2.430	2.450	2.410	2.420	2.420	1,173,000
2023-05-10	2.420	2.440	2.410	2.420	2.420	838,018
2023-05-09	2.420	2.450	2.410	2.410	2.410	1,298,500
2023-05-08	2.380	2.440	2.380	2.440	2.440	1,648,500
2023-05-05	2.360	2.400	2.360	2.380	2.380	747,000
2023-05-04	2.380	2.400	2.350	2.380	2.380	1,940,750
2023-05-03	2.380	2.400	2.350	2.370	2.370	106,000
2023-05-02	2.390	2.410	2.370	2.410	2.410	85,500
2023-04-28	2.380	2.420	2.380	2.410	2.410	477,750
2023-04-27	2.390	2.400	2.380	2.390	2.390	316,000
2023-04-26	2.370	2.410	2.360	2.410	2.410	400,000
2023-04-25	2.430	2.430	2.370	2.380	2.380	1,422,000
2023-04-24	2.460	2.460	2.420	2.460	2.460	1,816,250
2023-04-21	2.480	2.490	2.440	2.460	2.460	1,513,000
2023-04-20	2.450	2.500	2.440	2.500	2.500	1,694,000
2023-04-19	2.490	2.490	2.460	2.470	2.470	733,000
2023-04-18	2.490	2.490	2.460	2.490	2.490	764,500
2023-04-17	2.460	2.480	2.430	2.480	2.480	1,684,500
2023-04-14	2.460	2.460	2.430	2.450	2.450	998,500
2023-04-13	2.460	2.460	2.420	2.440	2.440	796,250
2023-04-12	2.450	2.480	2.440	2.460	2.460	1,116,482
2023-04-11	2.430	2.460	2.410	2.450	2.450	1,072,000
2023-04-06	2.460	2.460	2.410	2.430	2.430	1,712,449
2023-04-04	2.470	2.470	2.410	2.460	2.460	1,682,500
2023-04-03	2.470	2.490	2.440	2.470	2.470	1,055,500
2023-03-31	2.460	2.480	2.440	2.460	2.460	1,043,000
2023-03-30	2.470	2.470	2.430	2.440	2.440	785,494
2023-03-29	2.460	2.460	2.420	2.460	2.460	771,500
2023-03-28	2.450	2.460	2.430	2.460	2.460	307,000
2023-03-27	2.460	2.460	2.410	2.430	2.430	2,170,500
2023-03-24	2.470	2.470	2.430	2.450	2.450	958,000
2023-03-23	2.460	2.480	2.440	2.480	2.480	960,500
2023-03-22	2.470	2.510	2.470	2.480	2.480	1,031,250
2023-03-21	2.480	2.480	2.430	2.450	2.450	751,500
2023-03-20	2.500	2.500	2.420	2.430	2.430	947,000
2023-03-17	2.500	2.500	2.470	2.500	2.500	1,146,992
2023-03-16	2.530	2.530	2.440	2.460	2.460	1,121,500
2023-03-15	2.460	2.520	2.460	2.510	2.510	1,719,864
2023-03-14	2.470	2.470	2.390	2.440	2.440	1,915,000
2023-03-13	2.450	2.480	2.430	2.440	2.440	1,942,444
2023-03-10	2.460	2.480	2.430	2.470	2.470	2,037,000
2023-03-09	2.520	2.550	2.460	2.470	2.470	1,464,500
2023-03-08	2.540	2.550	2.500	2.510	2.510	1,371,500
2023-03-07	2.580	2.620	2.550	2.550	2.550	1,822,500
2023-03-06	2.610	2.610	2.560	2.590	2.590	2,071,000
2023-03-03	2.570	2.610	2.570	2.590	2.590	963,500
2023-03-02	2.580	2.590	2.550	2.570	2.570	972,949
2023-03-01	2.520	2.570	2.520	2.550	2.550	2,083,500
2023-02-28	2.530	2.550	2.510	2.520	2.520	910,481
2023-02-27	2.570	2.590	2.530	2.530	2.530	1,029,500
2023-02-24	2.640	2.650	2.580	2.580	2.580	1,437,505
2023-02-23	2.650	2.670	2.630	2.630	2.630	1,005,500

← NewerPage 15 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.