Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.840	0.850	0.830	0.840	0.840	1,158,500
2026-01-27	0.850	0.850	0.810	0.840	0.840	1,389,000
2026-01-26	0.840	0.860	0.830	0.860	0.860	768,250
2026-01-23	0.820	0.840	0.820	0.840	0.840	465,000
2026-01-22	0.820	0.840	0.820	0.820	0.820	539,500
2026-01-21	0.850	0.860	0.820	0.820	0.820	1,113,000
2026-01-20	0.820	0.850	0.820	0.850	0.850	164,500
2026-01-19	0.830	0.850	0.820	0.820	0.820	1,612,000
2026-01-16	0.840	0.850	0.820	0.820	0.820	621,750
2026-01-15	0.840	0.850	0.830	0.840	0.840	226,250
2026-01-14	0.850	0.870	0.830	0.830	0.830	1,773,000
2026-01-13	0.860	0.890	0.830	0.850	0.850	2,370,500
2026-01-12	0.820	0.870	0.820	0.860	0.860	1,567,500
2026-01-09	0.830	0.840	0.800	0.820	0.820	636,500
2026-01-08	0.800	0.840	0.800	0.830	0.830	924,500
2026-01-07	0.780	0.810	0.780	0.810	0.810	1,559,500
2026-01-06	0.750	0.790	0.750	0.780	0.780	1,537,500
2026-01-05	0.750	0.770	0.750	0.750	0.750	900,000
2026-01-02	0.780	0.790	0.730	0.750	0.750	4,430,000
2025-12-31	0.790	0.810	0.780	0.780	0.780	2,689,500
2025-12-30	0.760	0.810	0.760	0.790	0.790	2,487,000
2025-12-29	0.750	0.770	0.750	0.760	0.760	1,170,000
2025-12-24	0.740	0.760	0.740	0.750	0.750	480,273
2025-12-23	0.750	0.750	0.730	0.730	0.730	633,000
2025-12-22	0.730	0.760	0.720	0.760	0.760	968,500
2025-12-19	0.720	0.730	0.700	0.730	0.730	1,760,000
2025-12-18	0.730	0.740	0.710	0.720	0.720	737,500
2025-12-17	0.740	0.750	0.710	0.730	0.730	710,000
2025-12-16	0.750	0.790	0.730	0.730	0.730	2,769,500
2025-12-15	0.730	0.760	0.710	0.730	0.730	1,375,500
2025-12-12	0.680	0.710	0.670	0.710	0.710	343,500
2025-12-11	0.690	0.690	0.680	0.690	0.690	181,500
2025-12-10	0.670	0.690	0.670	0.690	0.690	1,111,000
2025-12-09	0.690	0.690	0.660	0.680	0.680	767,000
2025-12-08	0.700	0.710	0.680	0.700	0.700	937,500
2025-12-05	0.690	0.700	0.690	0.700	0.700	160,750
2025-12-04	0.690	0.690	0.680	0.690	0.690	299,500
2025-12-03	0.710	0.710	0.670	0.700	0.700	1,465,500
2025-12-02	0.720	0.720	0.700	0.720	0.720	521,000
2025-12-01	0.720	0.730	0.710	0.720	0.720	718,000
2025-11-28	0.740	0.750	0.720	0.740	0.740	1,063,000
2025-11-27	0.770	0.770	0.690	0.750	0.750	1,766,000
2025-11-26	0.750	0.780	0.720	0.760	0.760	1,192,500
2025-11-25	0.760	0.760	0.750	0.760	0.760	314,000
2025-11-24	0.740	0.770	0.740	0.760	0.760	292,500
2025-11-21	0.770	0.780	0.730	0.740	0.740	928,000
2025-11-20	0.780	0.820	0.760	0.770	0.770	504,000
2025-11-19	0.780	0.780	0.770	0.780	0.780	134,000
2025-11-18	0.790	0.790	0.770	0.780	0.780	523,250
2025-11-17	0.820	0.820	0.790	0.790	0.790	455,000
2025-11-14	0.850	0.850	0.810	0.820	0.820	915,500
2025-11-13	0.790	0.870	0.790	0.850	0.850	5,849,250
2025-11-12	0.780	0.790	0.770	0.790	0.790	365,500
2025-11-11	0.790	0.790	0.770	0.790	0.790	262,500
2025-11-10	0.750	0.790	0.740	0.790	0.790	2,062,500
2025-11-07	0.740	0.760	0.740	0.760	0.760	787,750
2025-11-06	0.740	0.750	0.730	0.750	0.750	774,500
2025-11-05	0.760	0.760	0.730	0.750	0.750	912,000
2025-11-04	0.760	0.780	0.750	0.770	0.770	287,500
2025-11-03	0.760	0.790	0.750	0.760	0.760	1,292,500

← NewerPage 4 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.