Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.070	1.080	1.010	1.030	1.030	2,850,500
2026-04-29	1.030	1.070	1.030	1.070	1.070	509,500
2026-04-28	1.110	1.120	1.030	1.030	1.030	3,219,000
2026-04-27	1.160	1.160	1.100	1.110	1.110	2,190,000
2026-04-24	1.200	1.220	1.150	1.150	1.150	3,445,000
2026-04-23	1.140	1.200	1.130	1.180	1.180	1,923,500
2026-04-22	1.140	1.150	1.130	1.130	1.130	1,014,000
2026-04-21	1.140	1.160	1.130	1.140	1.140	1,025,000
2026-04-20	1.140	1.160	1.140	1.160	1.160	786,000
2026-04-17	1.170	1.170	1.130	1.140	1.140	1,244,500
2026-04-16	1.130	1.180	1.130	1.170	1.170	689,000
2026-04-15	1.150	1.160	1.130	1.130	1.130	1,270,500
2026-04-14	1.130	1.150	1.130	1.150	1.150	610,500
2026-04-13	1.110	1.180	1.110	1.130	1.130	2,167,500
2026-04-10	1.120	1.120	1.090	1.100	1.100	1,484,000
2026-04-09	1.110	1.130	1.100	1.100	1.100	832,500
2026-04-08	1.100	1.140	1.080	1.110	1.110	2,711,000
2026-04-02	1.080	1.130	1.060	1.060	1.060	1,851,500
2026-04-01	1.100	1.140	1.070	1.130	1.130	1,950,000
2026-03-31	1.150	1.180	1.050	1.070	1.070	5,558,000
2026-03-30	1.210	1.220	1.180	1.190	1.190	1,393,500
2026-03-27	1.160	1.230	1.160	1.210	1.210	1,973,000
2026-03-26	1.140	1.170	1.140	1.160	1.160	1,988,500
2026-03-25	1.150	1.180	1.130	1.170	1.170	1,414,000
2026-03-24	1.150	1.160	1.100	1.150	1.150	3,407,750
2026-03-23	1.160	1.190	1.100	1.130	1.130	7,948,500
2026-03-20	1.140	1.180	1.110	1.150	1.150	8,775,500
2026-03-19	1.240	1.240	1.130	1.140	1.140	7,855,500
2026-03-18	1.250	1.310	1.230	1.240	1.240	3,195,000
2026-03-17	1.300	1.320	1.230	1.250	1.250	4,532,000
2026-03-16	1.270	1.330	1.240	1.280	1.280	4,908,500
2026-03-13	1.310	1.340	1.180	1.210	1.210	10,310,500
2026-03-12	1.150	1.310	1.120	1.300	1.300	18,577,750
2026-03-11	1.200	1.260	1.120	1.150	1.150	12,503,000
2026-03-10	1.080	1.230	1.080	1.210	1.210	15,662,500
2026-03-09	1.040	1.120	0.980	1.070	1.070	10,702,000
2026-03-06	0.980	1.050	0.980	1.040	1.040	2,467,500
2026-03-05	0.990	1.020	0.980	0.980	0.980	576,500
2026-03-04	0.990	1.050	0.990	0.990	0.990	2,167,000
2026-03-03	1.030	1.030	0.970	0.990	0.990	2,384,000
2026-03-02	1.020	1.030	0.930	1.030	1.030	4,899,500
2026-02-27	1.060	1.060	1.000	1.020	1.020	2,780,500
2026-02-26	1.090	1.100	1.040	1.060	1.060	4,104,000
2026-02-25	1.010	1.100	1.010	1.090	1.090	7,004,500
2026-02-24	1.010	1.020	1.000	1.010	1.010	1,749,000
2026-02-23	1.060	1.060	1.000	1.010	1.010	2,240,500
2026-02-20	1.020	1.070	1.000	1.060	1.060	3,429,500
2026-02-16	1.000	1.040	1.000	1.010	1.010	2,179,750
2026-02-13	0.890	1.080	0.890	1.000	1.000	14,461,750
2026-02-12	0.890	0.910	0.880	0.890	0.890	1,566,500
2026-02-11	0.870	0.910	0.870	0.890	0.890	3,931,000
2026-02-10	0.830	0.880	0.820	0.870	0.870	2,612,250
2026-02-09	0.820	0.830	0.810	0.810	0.810	570,000
2026-02-06	0.800	0.820	0.790	0.810	0.810	577,500
2026-02-05	0.810	0.830	0.800	0.820	0.820	770,000
2026-02-04	0.820	0.830	0.810	0.820	0.820	878,500
2026-02-03	0.810	0.830	0.810	0.820	0.820	413,500
2026-02-02	0.830	0.850	0.810	0.830	0.830	2,375,000
2026-01-30	0.880	0.880	0.840	0.850	0.850	1,512,000
2026-01-29	0.850	0.900	0.840	0.880	0.880	3,261,000

← NewerPage 3 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.