Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 2,035,750 |
| 2022-03-01 | 3.750 | 3.810 | 3.730 | 3.750 | 3.750 | 1,696,200 |
| 2022-02-28 | 3.860 | 3.860 | 3.730 | 3.770 | 3.770 | 2,839,500 |
| 2022-02-25 | 3.840 | 3.870 | 3.800 | 3.810 | 3.810 | 2,568,900 |
| 2022-02-24 | 3.870 | 3.930 | 3.770 | 3.800 | 3.800 | 6,631,000 |
| 2022-02-23 | 3.840 | 3.900 | 3.820 | 3.850 | 3.850 | 4,103,000 |
| 2022-02-22 | 3.930 | 3.930 | 3.830 | 3.840 | 3.840 | 5,218,000 |
| 2022-02-21 | 3.780 | 3.950 | 3.750 | 3.930 | 3.930 | 8,306,500 |
| 2022-02-18 | 3.760 | 3.800 | 3.760 | 3.790 | 3.790 | 1,612,000 |
| 2022-02-17 | 3.810 | 3.810 | 3.730 | 3.760 | 3.760 | 3,125,156 |
| 2022-02-16 | 3.730 | 3.810 | 3.730 | 3.800 | 3.800 | 2,147,500 |
| 2022-02-15 | 3.750 | 3.770 | 3.700 | 3.760 | 3.760 | 3,606,000 |
| 2022-02-14 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 2,808,900 |
| 2022-02-11 | 3.810 | 3.900 | 3.790 | 3.840 | 3.840 | 4,708,000 |
| 2022-02-10 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 4,486,750 |
| 2022-02-09 | 3.720 | 3.800 | 3.720 | 3.770 | 3.770 | 3,243,500 |
| 2022-02-08 | 3.700 | 3.770 | 3.690 | 3.730 | 3.730 | 2,320,000 |
| 2022-02-07 | 3.650 | 3.750 | 3.600 | 3.700 | 3.700 | 3,674,000 |
| 2022-02-04 | 3.560 | 3.700 | 3.550 | 3.630 | 3.630 | 2,761,246 |
| 2022-01-31 | 3.590 | 3.600 | 3.530 | 3.560 | 3.560 | 548,500 |
| 2022-01-28 | 3.550 | 3.580 | 3.480 | 3.540 | 3.540 | 2,747,000 |
| 2022-01-27 | 3.720 | 3.720 | 3.590 | 3.600 | 3.600 | 2,610,400 |
| 2022-01-26 | 3.740 | 3.770 | 3.710 | 3.720 | 3.720 | 3,514,600 |
| 2022-01-25 | 3.840 | 3.840 | 3.700 | 3.710 | 3.710 | 5,589,000 |
| 2022-01-24 | 3.900 | 3.920 | 3.840 | 3.860 | 3.860 | 3,345,500 |
| 2022-01-21 | 3.940 | 3.940 | 3.890 | 3.910 | 3.910 | 3,467,000 |
| 2022-01-20 | 3.900 | 3.930 | 3.870 | 3.930 | 3.930 | 6,352,000 |
| 2022-01-19 | 3.830 | 3.910 | 3.820 | 3.870 | 3.870 | 4,014,500 |
| 2022-01-18 | 3.800 | 3.870 | 3.790 | 3.840 | 3.840 | 3,274,000 |
| 2022-01-17 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 2,175,250 |
| 2022-01-14 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 4,056,500 |
| 2022-01-13 | 3.920 | 4.010 | 3.870 | 3.890 | 3.890 | 9,020,500 |
| 2022-01-12 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 2,805,000 |
| 2022-01-11 | 3.860 | 3.930 | 3.850 | 3.880 | 3.880 | 6,536,500 |
| 2022-01-10 | 3.860 | 3.920 | 3.820 | 3.890 | 3.890 | 6,091,000 |
| 2022-01-07 | 3.830 | 3.850 | 3.780 | 3.840 | 3.840 | 5,305,900 |
| 2022-01-06 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 2,706,500 |
| 2022-01-05 | 3.840 | 3.840 | 3.770 | 3.800 | 3.800 | 2,669,500 |
| 2022-01-04 | 3.850 | 3.880 | 3.790 | 3.830 | 3.830 | 4,615,500 |
| 2022-01-03 | 3.760 | 3.910 | 3.760 | 3.900 | 3.900 | 2,659,500 |
| 2021-12-31 | 3.730 | 3.760 | 3.730 | 3.730 | 3.730 | 473,005 |
| 2021-12-30 | 3.680 | 3.760 | 3.680 | 3.720 | 3.720 | 1,646,500 |
| 2021-12-29 | 3.700 | 3.720 | 3.670 | 3.710 | 3.710 | 855,500 |
| 2021-12-28 | 3.680 | 3.690 | 3.640 | 3.680 | 3.680 | 985,006 |
| 2021-12-24 | 3.660 | 3.720 | 3.640 | 3.660 | 3.660 | 1,501,500 |
| 2021-12-23 | 3.610 | 3.670 | 3.590 | 3.660 | 3.660 | 2,284,700 |
| 2021-12-22 | 3.620 | 3.660 | 3.590 | 3.590 | 3.590 | 1,711,500 |
| 2021-12-21 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 1,719,500 |
| 2021-12-20 | 3.690 | 3.700 | 3.560 | 3.560 | 3.560 | 3,402,000 |
| 2021-12-17 | 3.680 | 3.730 | 3.650 | 3.650 | 3.650 | 4,084,200 |
| 2021-12-16 | 3.650 | 3.710 | 3.650 | 3.680 | 3.680 | 3,345,500 |
| 2021-12-15 | 3.650 | 3.670 | 3.620 | 3.630 | 3.630 | 4,198,000 |
| 2021-12-14 | 3.670 | 3.700 | 3.640 | 3.650 | 3.650 | 2,800,500 |
| 2021-12-13 | 3.740 | 3.750 | 3.690 | 3.710 | 3.710 | 3,837,000 |
| 2021-12-10 | 3.810 | 3.810 | 3.680 | 3.730 | 3.730 | 3,921,500 |
| 2021-12-09 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 2,719,000 |
| 2021-12-08 | 3.860 | 3.870 | 3.800 | 3.800 | 3.800 | 2,873,000 |
| 2021-12-07 | 3.820 | 3.820 | 3.700 | 3.770 | 3.770 | 2,456,000 |
| 2021-12-06 | 3.810 | 3.840 | 3.690 | 3.690 | 3.690 | 5,797,500 |
| 2021-12-03 | 3.810 | 3.840 | 3.740 | 3.800 | 3.800 | 2,784,000 |
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.