Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.850 | 3.950 | 3.810 | 3.840 | 3.840 | 7,472,000 |
| 2021-12-01 | 3.700 | 3.920 | 3.700 | 3.880 | 3.880 | 13,955,000 |
| 2021-11-30 | 3.700 | 3.820 | 3.690 | 3.690 | 3.690 | 4,852,500 |
| 2021-11-29 | 3.740 | 3.740 | 3.660 | 3.670 | 3.670 | 2,227,500 |
| 2021-11-26 | 3.750 | 3.810 | 3.700 | 3.720 | 3.720 | 3,087,000 |
| 2021-11-25 | 3.750 | 3.760 | 3.700 | 3.740 | 3.740 | 979,250 |
| 2021-11-24 | 3.760 | 3.760 | 3.700 | 3.710 | 3.710 | 1,763,000 |
| 2021-11-23 | 3.700 | 3.780 | 3.670 | 3.760 | 3.760 | 4,227,750 |
| 2021-11-22 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 1,306,000 |
| 2021-11-19 | 3.700 | 3.710 | 3.660 | 3.690 | 3.690 | 1,091,500 |
| 2021-11-18 | 3.680 | 3.700 | 3.630 | 3.680 | 3.680 | 1,449,500 |
| 2021-11-17 | 3.700 | 3.720 | 3.670 | 3.670 | 3.670 | 1,302,500 |
| 2021-11-16 | 3.680 | 3.720 | 3.670 | 3.700 | 3.700 | 1,156,000 |
| 2021-11-15 | 3.770 | 3.770 | 3.660 | 3.680 | 3.680 | 2,042,500 |
| 2021-11-12 | 3.790 | 3.790 | 3.700 | 3.750 | 3.750 | 1,675,500 |
| 2021-11-11 | 3.690 | 3.790 | 3.660 | 3.790 | 3.790 | 3,632,500 |
| 2021-11-10 | 3.720 | 3.720 | 3.620 | 3.710 | 3.710 | 2,412,000 |
| 2021-11-09 | 3.740 | 3.750 | 3.720 | 3.730 | 3.730 | 1,205,000 |
| 2021-11-08 | 3.720 | 3.740 | 3.660 | 3.720 | 3.720 | 1,685,000 |
| 2021-11-05 | 3.650 | 3.810 | 3.600 | 3.710 | 3.710 | 7,310,200 |
| 2021-11-04 | 3.610 | 3.630 | 3.570 | 3.630 | 3.630 | 2,180,856 |
| 2021-11-03 | 3.610 | 3.670 | 3.500 | 3.580 | 3.580 | 10,712,700 |
| 2021-11-02 | 3.740 | 3.760 | 3.580 | 3.610 | 3.610 | 3,957,000 |
| 2021-11-01 | 3.740 | 3.740 | 3.650 | 3.700 | 3.700 | 3,089,500 |
| 2021-10-29 | 3.720 | 3.750 | 3.650 | 3.750 | 3.750 | 2,865,000 |
| 2021-10-28 | 3.710 | 3.790 | 3.670 | 3.690 | 3.690 | 3,586,000 |
| 2021-10-27 | 3.850 | 3.850 | 3.680 | 3.710 | 3.710 | 6,984,000 |
| 2021-10-26 | 3.890 | 3.920 | 3.800 | 3.820 | 3.820 | 5,955,500 |
| 2021-10-25 | 3.980 | 3.980 | 3.870 | 3.900 | 3.900 | 5,175,500 |
| 2021-10-22 | 4.020 | 4.030 | 3.950 | 3.960 | 3.960 | 6,518,500 |
| 2021-10-21 | 4.050 | 4.080 | 3.960 | 4.010 | 4.010 | 5,493,200 |
| 2021-10-20 | 4.110 | 4.110 | 4.020 | 4.050 | 4.050 | 2,702,300 |
| 2021-10-19 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 4,833,500 |
| 2021-10-18 | 4.070 | 4.070 | 3.970 | 4.000 | 4.000 | 5,645,500 |
← NewerPage 21 of 21 · 1,234 trading days
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.