Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.620	2.650	2.590	2.650	2.650	2,072,500
2023-02-21	2.620	2.670	2.600	2.630	2.630	1,442,750
2023-02-20	2.600	2.600	2.570	2.590	2.590	2,301,000
2023-02-17	2.560	2.610	2.550	2.570	2.570	1,211,500
2023-02-16	2.660	2.670	2.550	2.550	2.550	2,682,500
2023-02-15	2.720	2.730	2.630	2.630	2.630	2,224,000
2023-02-14	2.710	2.740	2.700	2.740	2.740	2,303,000
2023-02-13	2.670	2.700	2.640	2.690	2.690	3,349,500
2023-02-10	2.670	2.710	2.650	2.680	2.680	1,766,750
2023-02-09	2.620	2.670	2.620	2.650	2.650	1,254,924
2023-02-08	2.620	2.700	2.590	2.620	2.620	2,663,943
2023-02-07	2.650	2.660	2.590	2.590	2.590	1,549,500
2023-02-06	2.640	2.660	2.600	2.610	2.610	2,230,962
2023-02-03	2.720	2.720	2.640	2.680	2.680	1,263,000
2023-02-02	2.680	2.720	2.680	2.680	2.680	819,500
2023-02-01	2.650	2.700	2.650	2.700	2.700	1,342,924
2023-01-31	2.620	2.670	2.610	2.630	2.630	1,403,500
2023-01-30	2.730	2.750	2.620	2.640	2.640	1,808,443
2023-01-27	2.730	2.740	2.710	2.720	2.720	304,712
2023-01-26	2.700	2.760	2.700	2.710	2.710	502,886
2023-01-20	2.680	2.700	2.660	2.680	2.680	353,943
2023-01-19	2.650	2.680	2.630	2.680	2.680	114,481
2023-01-18	2.670	2.700	2.670	2.680	2.680	514,905
2023-01-17	2.690	2.700	2.640	2.700	2.700	2,054,962
2023-01-16	2.680	2.700	2.660	2.700	2.700	1,376,500
2023-01-13	2.620	2.680	2.620	2.680	2.680	2,687,962
2023-01-12	2.620	2.640	2.590	2.600	2.600	1,362,405
2023-01-11	2.650	2.670	2.620	2.640	2.640	1,574,500
2023-01-10	2.610	2.660	2.590	2.640	2.640	2,266,000
2023-01-09	2.620	2.670	2.610	2.630	2.630	1,619,962
2023-01-06	2.590	2.640	2.580	2.600	2.600	1,211,000
2023-01-05	2.610	2.620	2.570	2.610	2.610	3,315,405
2023-01-04	2.530	2.660	2.530	2.600	2.600	5,466,000
2023-01-03	2.450	2.530	2.420	2.520	2.520	2,467,462
2022-12-30	2.460	2.480	2.440	2.470	2.470	574,750
2022-12-29	2.460	2.460	2.420	2.440	2.440	2,076,500
2022-12-28	2.480	2.500	2.470	2.490	2.490	1,105,000
2022-12-23	2.480	2.480	2.420	2.460	2.460	1,811,500
2022-12-22	2.500	2.500	2.440	2.490	2.490	1,228,970
2022-12-21	2.460	2.480	2.420	2.480	2.480	664,000
2022-12-20	2.470	2.490	2.420	2.460	2.460	3,260,530
2022-12-19	2.580	2.610	2.480	2.490	2.490	2,588,500
2022-12-16	2.600	2.620	2.560	2.580	2.580	2,660,500
2022-12-15	2.700	2.700	2.590	2.590	2.590	5,618,000
2022-12-14	2.600	2.770	2.580	2.700	2.700	12,813,500
2022-12-13	2.530	2.620	2.510	2.620	2.620	7,380,000
2022-12-12	2.520	2.560	2.520	2.540	2.540	2,986,500
2022-12-09	2.470	2.520	2.470	2.520	2.520	3,831,602
2022-12-08	2.490	2.490	2.450	2.470	2.470	1,557,019
2022-12-07	2.510	2.540	2.440	2.480	2.480	3,443,000
2022-12-06	2.480	2.530	2.480	2.530	2.530	4,024,000
2022-12-05	2.480	2.520	2.460	2.510	2.510	3,449,750
2022-12-02	2.500	2.500	2.440	2.460	2.460	1,366,400
2022-12-01	2.530	2.540	2.460	2.480	2.480	2,229,250
2022-11-30	2.440	2.510	2.440	2.490	2.490	3,778,500
2022-11-29	2.390	2.440	2.390	2.440	2.440	1,714,000
2022-11-28	2.420	2.420	2.330	2.390	2.390	1,841,500
2022-11-25	2.410	2.440	2.400	2.430	2.430	1,340,500
2022-11-24	2.410	2.440	2.410	2.440	2.440	1,048,000
2022-11-23	2.420	2.420	2.380	2.400	2.400	1,002,700

← NewerPage 16 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.