Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.770	0.780	0.740	0.770	0.770	1,399,000
2025-10-30	0.790	0.800	0.780	0.790	0.790	2,059,000
2025-10-28	0.790	0.820	0.770	0.800	0.800	1,361,000
2025-10-27	0.780	0.800	0.780	0.790	0.790	640,000
2025-10-24	0.790	0.800	0.770	0.780	0.780	971,500
2025-10-23	0.810	0.810	0.780	0.790	0.790	589,000
2025-10-22	0.800	0.860	0.800	0.810	0.810	1,912,500
2025-10-21	0.800	0.800	0.780	0.790	0.790	511,250
2025-10-20	0.770	0.790	0.760	0.770	0.770	832,000
2025-10-17	0.780	0.780	0.750	0.770	0.770	1,568,500
2025-10-16	0.780	0.810	0.770	0.780	0.780	700,000
2025-10-15	0.810	0.810	0.760	0.780	0.780	3,226,000
2025-10-14	0.870	0.870	0.790	0.800	0.800	1,916,500
2025-10-13	0.830	0.840	0.820	0.830	0.830	898,000
2025-10-10	0.840	0.850	0.830	0.850	0.850	682,000
2025-10-09	0.850	0.850	0.830	0.840	0.840	424,000
2025-10-08	0.860	0.860	0.840	0.850	0.850	749,500
2025-10-06	0.860	0.870	0.860	0.860	0.860	239,500
2025-10-03	0.870	0.890	0.860	0.880	0.880	861,000
2025-10-02	0.860	0.890	0.840	0.880	0.880	1,626,000
2025-09-30	0.840	0.860	0.830	0.860	0.860	633,500
2025-09-29	0.830	0.860	0.810	0.830	0.830	1,337,000
2025-09-26	0.840	0.840	0.820	0.830	0.830	498,500
2025-09-25	0.840	0.880	0.840	0.840	0.840	1,523,500
2025-09-24	0.850	0.860	0.820	0.830	0.830	1,303,000
2025-09-23	0.850	0.860	0.830	0.840	0.840	929,500
2025-09-22	0.890	0.890	0.830	0.840	0.840	1,114,000
2025-09-19	0.900	0.900	0.870	0.880	0.880	1,473,500
2025-09-18	0.920	0.920	0.890	0.910	0.910	812,500
2025-09-17	0.890	0.920	0.880	0.920	0.920	1,665,872
2025-09-16	0.900	0.900	0.870	0.880	0.880	1,898,000
2025-09-15	0.910	0.920	0.880	0.910	0.910	1,422,000
2025-09-12	0.900	0.910	0.890	0.890	0.890	1,581,500
2025-09-11	0.900	0.920	0.890	0.900	0.900	599,000
2025-09-10	0.920	0.920	0.900	0.910	0.910	1,152,500
2025-09-09	0.960	0.960	0.900	0.920	0.920	1,950,000
2025-09-08	0.870	0.960	0.870	0.940	0.940	3,262,500
2025-09-05	0.850	0.890	0.850	0.870	0.870	1,514,000
2025-09-04	0.850	0.880	0.850	0.850	0.850	1,158,000
2025-09-03	0.860	0.870	0.830	0.850	0.850	1,604,000
2025-09-02	0.900	0.900	0.830	0.830	0.830	5,073,500
2025-09-01	0.930	0.940	0.890	0.900	0.900	2,326,000
2025-08-29	0.910	0.940	0.910	0.930	0.930	1,003,500
2025-08-28	0.910	0.930	0.900	0.920	0.920	1,143,500
2025-08-27	0.970	0.980	0.890	0.910	0.910	5,549,500
2025-08-26	0.970	1.020	0.950	0.970	0.970	2,466,500
2025-08-25	1.020	1.020	0.960	0.960	0.960	3,311,000
2025-08-22	0.970	1.030	0.970	0.990	0.990	2,908,000
2025-08-21	0.990	1.000	0.950	0.960	0.960	2,084,000
2025-08-20	0.950	1.000	0.930	0.990	0.990	3,278,000
2025-08-19	0.990	0.990	0.950	0.960	0.960	3,981,000
2025-08-18	0.970	1.010	0.970	0.990	0.990	3,954,750
2025-08-15	0.920	0.980	0.920	0.960	0.960	3,375,500
2025-08-14	0.910	0.960	0.910	0.920	0.920	5,138,000
2025-08-13	0.980	0.990	0.930	0.930	0.930	6,115,000
2025-08-12	0.980	1.060	0.950	0.980	0.980	8,684,000
2025-08-11	1.060	1.070	0.970	0.980	0.980	9,009,500
2025-08-08	1.140	1.150	1.000	1.050	1.050	17,291,500
2025-08-07	1.060	1.150	1.040	1.150	1.150	22,749,500
2025-08-06	0.930	1.040	0.910	1.030	1.030	21,943,000

← NewerPage 5 of 21 · 1,229 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.