Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.620	2.620	2.600	2.600	2.600	546,500
2022-08-25	2.550	2.630	2.540	2.620	2.620	1,220,250
2022-08-24	2.620	2.620	2.560	2.570	2.570	891,000
2022-08-23	2.640	2.650	2.600	2.600	2.600	763,500
2022-08-22	2.670	2.670	2.600	2.650	2.650	1,914,134
2022-08-19	2.630	2.660	2.630	2.650	2.650	1,106,500
2022-08-18	2.690	2.690	2.630	2.630	2.630	549,000
2022-08-17	2.680	2.680	2.650	2.680	2.680	496,412
2022-08-16	2.690	2.690	2.660	2.660	2.660	835,500
2022-08-15	2.690	2.690	2.660	2.680	2.680	859,000
2022-08-12	2.690	2.710	2.670	2.710	2.710	1,151,500
2022-08-11	2.670	2.690	2.660	2.690	2.690	568,000
2022-08-10	2.680	2.700	2.640	2.670	2.670	1,375,500
2022-08-09	2.720	2.720	2.680	2.680	2.680	581,500
2022-08-08	2.670	2.750	2.660	2.720	2.720	1,771,500
2022-08-05	2.640	2.690	2.620	2.690	2.690	1,370,250
2022-08-04	2.650	2.670	2.610	2.630	2.630	1,403,000
2022-08-03	2.680	2.690	2.610	2.650	2.650	1,509,500
2022-08-02	2.720	2.730	2.630	2.660	2.660	3,345,000
2022-08-01	2.740	2.760	2.720	2.740	2.740	814,000
2022-07-29	2.800	2.810	2.740	2.760	2.760	943,500
2022-07-28	2.770	2.800	2.760	2.790	2.790	825,256
2022-07-27	2.760	2.770	2.750	2.750	2.750	1,011,000
2022-07-26	2.780	2.800	2.740	2.760	2.760	1,300,000
2022-07-25	2.790	2.790	2.760	2.770	2.770	706,500
2022-07-22	2.830	2.830	2.770	2.800	2.800	672,000
2022-07-21	2.810	2.830	2.770	2.810	2.810	1,234,250
2022-07-20	2.850	2.850	2.780	2.810	2.810	711,275
2022-07-19	2.800	2.830	2.800	2.830	2.830	1,446,750
2022-07-18	2.750	2.830	2.700	2.800	2.800	2,950,500
2022-07-15	2.810	2.810	2.750	2.770	2.770	2,106,500
2022-07-14	2.850	2.850	2.800	2.820	2.820	1,829,500
2022-07-13	2.860	2.860	2.830	2.840	2.840	1,160,000
2022-07-12	2.860	2.860	2.840	2.850	2.850	714,238
2022-07-11	2.890	2.900	2.830	2.840	2.840	3,588,500
2022-07-08	2.900	2.900	2.870	2.880	2.880	1,524,808
2022-07-07	2.900	2.900	2.870	2.880	2.880	760,000
2022-07-06	2.950	2.950	2.860	2.890	2.890	2,819,404
2022-07-05	2.960	2.970	2.920	2.930	2.930	1,591,000
2022-07-04	2.990	2.990	2.910	2.940	2.940	2,155,500
2022-06-30	3.000	3.000	2.960	2.990	2.990	1,027,926
2022-06-29	3.010	3.030	2.980	3.000	3.000	2,279,000
2022-06-28	2.980	3.030	2.960	3.010	3.010	4,514,000
2022-06-27	2.940	3.000	2.920	2.970	2.970	4,734,500
2022-06-24	2.930	2.940	2.900	2.920	2.920	3,412,132
2022-06-23	2.910	2.940	2.900	2.930	2.930	1,285,500
2022-06-22	2.980	2.980	2.900	2.910	2.910	1,260,348
2022-06-21	2.950	2.980	2.930	2.970	2.970	2,842,075
2022-06-20	2.950	2.960	2.920	2.950	2.950	1,238,500
2022-06-17	2.940	2.950	2.880	2.950	2.950	3,240,764
2022-06-16	2.890	3.000	2.890	2.910	2.910	6,978,500
2022-06-15	2.910	2.960	2.860	2.890	2.890	5,546,500
2022-06-14	2.900	2.900	2.850	2.890	2.890	2,454,500
2022-06-13	2.960	2.960	2.890	2.900	2.900	3,689,500
2022-06-10	2.960	2.980	2.920	2.970	2.970	3,034,000
2022-06-09	3.030	3.030	2.970	2.970	2.970	4,045,000
2022-06-08	2.990	3.050	2.980	3.030	3.030	4,518,750
2022-06-07	2.990	2.990	2.950	2.990	2.990	1,877,000
2022-06-06	3.000	3.010	2.940	2.990	2.990	2,574,500
2022-06-02	3.010	3.020	2.950	3.000	3.000	2,343,000

← NewerPage 18 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.