Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.030 | 3.040 | 3.000 | 3.020 | 3.020 | 2,061,750 |
| 2022-05-31 | 2.970 | 3.020 | 2.960 | 3.020 | 3.020 | 3,286,500 |
| 2022-05-30 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 2,129,000 |
| 2022-05-27 | 2.950 | 2.950 | 2.920 | 2.940 | 2.940 | 1,493,500 |
| 2022-05-26 | 2.890 | 2.950 | 2.850 | 2.940 | 2.940 | 4,218,000 |
| 2022-05-25 | 2.850 | 2.890 | 2.850 | 2.880 | 2.880 | 1,551,000 |
| 2022-05-24 | 2.920 | 2.930 | 2.840 | 2.850 | 2.850 | 4,046,500 |
| 2022-05-23 | 2.920 | 2.940 | 2.880 | 2.920 | 2.920 | 2,992,500 |
| 2022-05-20 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 4,691,570 |
| 2022-05-19 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 2,578,000 |
| 2022-05-18 | 2.950 | 2.960 | 2.910 | 2.940 | 2.940 | 1,336,500 |
| 2022-05-17 | 2.920 | 2.950 | 2.900 | 2.950 | 2.950 | 1,683,500 |
| 2022-05-16 | 2.920 | 2.940 | 2.890 | 2.910 | 2.910 | 1,507,000 |
| 2022-05-13 | 2.940 | 2.940 | 2.870 | 2.900 | 2.900 | 1,816,000 |
| 2022-05-12 | 2.900 | 2.950 | 2.890 | 2.890 | 2.890 | 2,124,000 |
| 2022-05-11 | 2.930 | 3.030 | 2.900 | 2.930 | 2.930 | 5,493,250 |
| 2022-05-10 | 2.980 | 3.070 | 2.870 | 2.920 | 2.920 | 17,029,700 |
| 2022-05-06 | 2.800 | 2.830 | 2.780 | 2.790 | 2.790 | 2,990,572 |
| 2022-05-05 | 2.910 | 2.920 | 2.840 | 2.870 | 2.870 | 4,493,500 |
| 2022-05-04 | 2.960 | 3.010 | 2.910 | 2.930 | 2.930 | 594,400 |
| 2022-05-03 | 3.030 | 3.030 | 2.900 | 2.960 | 2.960 | 1,673,000 |
| 2022-04-29 | 2.990 | 3.160 | 2.940 | 3.110 | 3.110 | 1,272,000 |
| 2022-04-28 | 2.890 | 2.980 | 2.890 | 2.960 | 2.960 | 1,386,500 |
| 2022-04-27 | 2.840 | 2.880 | 2.780 | 2.860 | 2.860 | 8,887,500 |
| 2022-04-26 | 2.850 | 2.860 | 2.740 | 2.830 | 2.830 | 6,272,500 |
| 2022-04-25 | 2.920 | 2.950 | 2.800 | 2.830 | 2.830 | 7,841,500 |
| 2022-04-22 | 2.930 | 2.990 | 2.850 | 2.940 | 2.940 | 5,734,000 |
| 2022-04-21 | 3.040 | 3.040 | 2.920 | 2.940 | 2.940 | 4,608,500 |
| 2022-04-20 | 3.080 | 3.080 | 3.000 | 3.030 | 3.030 | 5,672,500 |
| 2022-04-19 | 3.100 | 3.100 | 3.050 | 3.080 | 3.080 | 2,670,000 |
| 2022-04-14 | 3.080 | 3.140 | 3.050 | 3.110 | 3.110 | 2,482,250 |
| 2022-04-13 | 3.050 | 3.120 | 3.030 | 3.050 | 3.050 | 3,015,000 |
| 2022-04-12 | 3.150 | 3.150 | 3.020 | 3.100 | 3.100 | 6,072,649 |
| 2022-04-11 | 3.190 | 3.190 | 3.100 | 3.130 | 3.130 | 4,473,500 |
| 2022-04-08 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 2,933,500 |
| 2022-04-07 | 3.310 | 3.310 | 3.180 | 3.210 | 3.210 | 3,173,000 |
| 2022-04-06 | 3.320 | 3.380 | 3.240 | 3.300 | 3.300 | 5,679,700 |
| 2022-04-04 | 3.200 | 3.350 | 3.200 | 3.310 | 3.310 | 2,539,200 |
| 2022-04-01 | 3.100 | 3.250 | 3.050 | 3.200 | 3.200 | 2,572,500 |
| 2022-03-31 | 3.310 | 3.330 | 3.070 | 3.110 | 3.110 | 8,631,000 |
| 2022-03-30 | 3.400 | 3.450 | 3.380 | 3.440 | 3.440 | 5,385,400 |
| 2022-03-29 | 3.430 | 3.430 | 3.350 | 3.390 | 3.390 | 3,027,500 |
| 2022-03-28 | 3.360 | 3.440 | 3.320 | 3.390 | 3.390 | 4,183,500 |
| 2022-03-25 | 3.430 | 3.470 | 3.350 | 3.360 | 3.360 | 5,349,000 |
| 2022-03-24 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 3,474,000 |
| 2022-03-23 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 4,987,410 |
| 2022-03-22 | 3.430 | 3.480 | 3.370 | 3.450 | 3.450 | 6,769,000 |
| 2022-03-21 | 3.540 | 3.550 | 3.370 | 3.400 | 3.400 | 8,685,500 |
| 2022-03-18 | 3.540 | 3.550 | 3.440 | 3.530 | 3.530 | 8,884,500 |
| 2022-03-17 | 3.490 | 3.560 | 3.430 | 3.500 | 3.500 | 9,725,500 |
| 2022-03-16 | 3.370 | 3.550 | 3.250 | 3.420 | 3.420 | 14,990,000 |
| 2022-03-15 | 3.490 | 3.530 | 3.240 | 3.340 | 3.340 | 11,242,700 |
| 2022-03-14 | 3.740 | 3.770 | 3.470 | 3.510 | 3.510 | 8,144,500 |
| 2022-03-11 | 3.830 | 3.830 | 3.640 | 3.770 | 3.770 | 7,031,500 |
| 2022-03-10 | 3.730 | 3.900 | 3.730 | 3.830 | 3.830 | 7,998,500 |
| 2022-03-09 | 3.690 | 3.830 | 3.550 | 3.690 | 3.690 | 6,283,900 |
| 2022-03-08 | 3.890 | 3.890 | 3.640 | 3.690 | 3.690 | 6,548,000 |
| 2022-03-07 | 3.900 | 3.910 | 3.780 | 3.860 | 3.860 | 7,830,500 |
| 2022-03-04 | 3.900 | 3.910 | 3.830 | 3.860 | 3.860 | 3,563,000 |
| 2022-03-03 | 3.780 | 3.950 | 3.780 | 3.910 | 3.910 | 9,203,750 |
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.