Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.640	0.670	0.640	0.670	0.670	672,500
2026-07-28	0.640	0.660	0.640	0.640	0.640	313,000
2026-07-27	0.650	0.660	0.640	0.650	0.650	72,500
2026-07-24	0.650	0.690	0.650	0.650	0.650	310,750
2026-07-23	0.650	0.680	0.650	0.660	0.660	694,500
2026-07-22	0.600	0.650	0.600	0.640	0.640	795,500
2026-07-21	0.590	0.630	0.590	0.610	0.610	1,419,500
2026-07-20	0.590	0.600	0.570	0.600	0.600	1,028,000
2026-07-17	0.600	0.600	0.580	0.590	0.590	1,293,500
2026-07-16	0.610	0.610	0.590	0.600	0.600	2,044,000
2026-07-15	0.620	0.640	0.610	0.610	0.610	579,500
2026-07-14	0.620	0.620	0.600	0.620	0.620	357,500
2026-07-13	0.640	0.640	0.600	0.610	0.610	946,000
2026-07-10	0.660	0.660	0.610	0.630	0.630	967,250
2026-07-09	0.630	0.650	0.610	0.650	0.650	1,018,500
2026-07-08	0.620	0.650	0.620	0.640	0.640	422,000
2026-07-07	0.630	0.640	0.610	0.620	0.620	291,000
2026-07-06	0.630	0.630	0.620	0.620	0.620	566,000
2026-07-03	0.640	0.660	0.630	0.640	0.640	1,160,500
2026-07-02	0.640	0.670	0.620	0.640	0.640	5,292,500
2026-06-30	0.670	0.670	0.640	0.650	0.650	252,000
2026-06-29	0.630	0.670	0.630	0.670	0.670	605,000
2026-06-26	0.620	0.640	0.610	0.620	0.620	1,323,500
2026-06-25	0.660	0.720	0.620	0.630	0.630	2,999,000
2026-06-24	0.680	0.680	0.660	0.660	0.660	252,500
2026-06-23	0.670	0.680	0.650	0.680	0.680	1,150,500
2026-06-22	0.680	0.700	0.670	0.680	0.680	817,000
2026-06-18	0.710	0.710	0.670	0.670	0.670	1,412,000
2026-06-17	0.700	0.710	0.690	0.710	0.710	742,750
2026-06-16	0.700	0.720	0.690	0.720	0.720	675,500
2026-06-15	0.710	0.730	0.700	0.710	0.710	568,000
2026-06-12	0.700	0.720	0.690	0.700	0.700	261,000
2026-06-11	0.710	0.730	0.700	0.700	0.700	747,500
2026-06-10	0.710	0.770	0.680	0.750	0.750	2,676,750
2026-06-09	0.700	0.710	0.680	0.710	0.710	2,219,500
2026-06-08	0.710	0.720	0.680	0.680	0.680	3,350,500
2026-06-05	0.740	0.750	0.710	0.730	0.730	1,446,000
2026-06-04	0.770	0.770	0.730	0.740	0.740	1,826,000
2026-06-03	0.820	0.820	0.700	0.770	0.770	11,706,500
2026-06-02	0.790	0.830	0.790	0.830	0.830	571,000
2026-06-01	0.800	0.810	0.770	0.790	0.790	527,500
2026-05-29	0.830	0.830	0.800	0.800	0.800	1,136,000
2026-05-28	0.860	0.860	0.820	0.830	0.830	1,600,500
2026-05-27	0.930	0.930	0.850	0.850	0.850	1,083,000
2026-05-26	0.880	0.930	0.870	0.930	0.930	1,048,000
2026-05-22	0.850	0.900	0.850	0.900	0.900	753,750
2026-05-21	0.830	0.890	0.830	0.850	0.850	1,545,500
2026-05-20	0.870	0.870	0.820	0.830	0.830	2,083,500
2026-05-19	0.910	0.910	0.860	0.870	0.870	819,500
2026-05-18	0.900	0.900	0.870	0.890	0.890	395,500
2026-05-15	0.870	0.900	0.840	0.900	0.900	1,511,000
2026-05-14	0.880	0.890	0.870	0.880	0.880	611,500
2026-05-13	0.860	0.920	0.860	0.900	0.900	1,283,000
2026-05-12	0.900	0.930	0.830	0.860	0.860	6,011,000
2026-05-11	0.940	0.940	0.900	0.910	0.910	2,301,500
2026-05-08	0.950	0.980	0.920	0.940	0.940	1,008,000
2026-05-07	0.920	0.950	0.920	0.940	0.940	954,249
2026-05-06	0.940	0.940	0.880	0.910	0.910	3,137,500
2026-05-05	0.970	0.970	0.940	0.940	0.940	2,302,500
2026-05-04	1.030	1.050	0.980	0.980	0.980	2,201,000

← NewerPage 2 of 5 · 246 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.