Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.420	2.430	2.380	2.410	2.410	2,163,926
2022-11-21	2.400	2.420	2.380	2.420	2.420	1,508,085
2022-11-18	2.460	2.460	2.410	2.440	2.440	1,767,437
2022-11-17	2.460	2.460	2.400	2.430	2.430	2,230,000
2022-11-16	2.470	2.480	2.400	2.450	2.450	3,237,926
2022-11-15	2.420	2.490	2.420	2.480	2.480	5,656,000
2022-11-14	2.400	2.460	2.400	2.420	2.420	5,076,500
2022-11-11	2.390	2.420	2.370	2.380	2.380	2,227,750
2022-11-10	2.330	2.350	2.310	2.350	2.350	2,587,000
2022-11-09	2.380	2.390	2.350	2.370	2.370	778,040
2022-11-08	2.380	2.380	2.320	2.370	2.370	651,815
2022-11-07	2.270	2.380	2.270	2.380	2.380	3,088,000
2022-11-04	2.250	2.310	2.250	2.300	2.300	3,119,500
2022-11-03	2.260	2.270	2.250	2.260	2.260	1,482,500
2022-11-02	2.230	2.290	2.230	2.290	2.290	1,457,167
2022-11-01	2.220	2.260	2.180	2.250	2.250	2,339,389
2022-10-31	2.200	2.230	2.130	2.220	2.220	4,195,500
2022-10-28	2.230	2.260	2.210	2.260	2.260	2,370,500
2022-10-27	2.220	2.290	2.220	2.280	2.280	2,788,892
2022-10-26	2.130	2.210	2.130	2.210	2.210	1,527,667
2022-10-25	2.100	2.160	2.100	2.150	2.150	1,960,250
2022-10-24	2.210	2.210	2.090	2.120	2.120	2,526,000
2022-10-21	2.200	2.210	2.180	2.210	2.210	1,234,000
2022-10-20	2.200	2.200	2.160	2.180	2.180	4,768,500
2022-10-19	2.210	2.220	2.130	2.200	2.200	1,697,000
2022-10-18	2.200	2.220	2.200	2.210	2.210	1,007,000
2022-10-17	2.220	2.220	2.180	2.200	2.200	1,523,750
2022-10-14	2.190	2.250	2.190	2.230	2.230	1,682,500
2022-10-13	2.180	2.190	2.140	2.180	2.180	1,077,000
2022-10-12	2.160	2.190	2.150	2.180	2.180	1,256,500
2022-10-11	2.190	2.190	2.160	2.160	2.160	800,500
2022-10-10	2.230	2.230	2.180	2.180	2.180	3,431,500
2022-10-07	2.200	2.270	2.190	2.250	2.250	373,000
2022-10-06	2.230	2.230	2.200	2.220	2.220	24,500
2022-10-05	2.170	2.240	2.170	2.230	2.230	467,500
2022-10-03	2.170	2.180	2.130	2.130	2.130	170,500
2022-09-30	2.180	2.200	2.150	2.170	2.170	585,500
2022-09-29	2.250	2.250	2.170	2.170	2.170	590,000
2022-09-28	2.250	2.250	2.200	2.200	2.200	1,724,500
2022-09-27	2.270	2.270	2.220	2.270	2.270	1,267,000
2022-09-26	2.260	2.310	2.230	2.260	2.260	1,116,000
2022-09-23	2.330	2.340	2.280	2.280	2.280	1,563,000
2022-09-22	2.360	2.360	2.300	2.320	2.320	2,230,000
2022-09-21	2.390	2.390	2.360	2.360	2.360	1,920,910
2022-09-20	2.410	2.420	2.380	2.390	2.390	4,664,000
2022-09-19	2.460	2.460	2.370	2.400	2.400	3,241,750
2022-09-16	2.480	2.480	2.430	2.440	2.440	2,577,500
2022-09-15	2.520	2.530	2.440	2.480	2.480	2,627,446
2022-09-14	2.500	2.530	2.450	2.490	2.490	2,831,464
2022-09-13	2.480	2.550	2.480	2.530	2.530	1,493,500
2022-09-09	2.450	2.500	2.450	2.500	2.500	1,022,000
2022-09-08	2.470	2.490	2.450	2.470	2.470	821,500
2022-09-07	2.490	2.490	2.430	2.470	2.470	1,829,434
2022-09-06	2.480	2.490	2.440	2.490	2.490	1,849,000
2022-09-05	2.490	2.520	2.450	2.470	2.470	2,215,000
2022-09-02	2.540	2.550	2.480	2.510	2.510	3,069,000
2022-09-01	2.590	2.590	2.520	2.540	2.540	1,160,934
2022-08-31	2.560	2.610	2.540	2.580	2.580	1,221,000
2022-08-30	2.610	2.610	2.580	2.590	2.590	572,500
2022-08-29	2.600	2.600	2.570	2.600	2.600	795,500

← NewerPage 17 of 21 · 1,234 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.