Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.810	0.930	0.800	0.930	0.930	12,644,000
2025-08-04	0.780	0.810	0.770	0.810	0.810	2,934,500
2025-08-01	0.780	0.810	0.780	0.780	0.780	1,816,500
2025-07-31	0.800	0.800	0.760	0.770	0.770	3,544,500
2025-07-30	0.810	0.850	0.800	0.810	0.810	4,939,500
2025-07-29	0.820	0.820	0.770	0.810	0.810	2,840,500
2025-07-28	0.750	0.830	0.750	0.810	0.810	9,740,000
2025-07-25	0.760	0.770	0.730	0.740	0.740	3,642,500
2025-07-24	0.720	0.790	0.710	0.770	0.770	10,898,750
2025-07-23	0.680	0.720	0.670	0.710	0.710	4,417,500
2025-07-22	0.690	0.700	0.680	0.680	0.680	2,377,000
2025-07-21	0.700	0.700	0.680	0.690	0.690	1,875,750
2025-07-18	0.690	0.700	0.680	0.700	0.700	1,836,000
2025-07-17	0.710	0.720	0.690	0.710	0.710	759,000
2025-07-16	0.680	0.710	0.660	0.710	0.710	1,628,000
2025-07-15	0.740	0.750	0.690	0.700	0.700	7,734,750
2025-07-14	0.730	0.790	0.720	0.780	0.780	9,196,000
2025-07-11	0.710	0.730	0.690	0.730	0.730	2,424,500
2025-07-10	0.680	0.720	0.680	0.700	0.700	1,910,000
2025-07-09	0.690	0.700	0.680	0.690	0.690	1,143,500
2025-07-08	0.690	0.700	0.680	0.700	0.700	4,210,500
2025-07-07	0.710	0.710	0.700	0.700	0.700	640,000
2025-07-04	0.740	0.740	0.700	0.720	0.720	1,229,000
2025-07-03	0.680	0.770	0.680	0.740	0.740	7,918,500
2025-07-02	0.680	0.700	0.670	0.680	0.680	2,354,000
2025-06-30	0.670	0.690	0.670	0.690	0.690	537,250
2025-06-27	0.690	0.700	0.670	0.680	0.680	1,151,500
2025-06-26	0.660	0.690	0.660	0.690	0.690	1,573,500
2025-06-25	0.670	0.690	0.650	0.670	0.670	2,680,500
2025-06-24	0.670	0.690	0.670	0.670	0.670	411,500
2025-06-23	0.670	0.670	0.650	0.660	0.660	3,391,500
2025-06-20	0.690	0.710	0.660	0.680	0.680	2,991,500
2025-06-19	0.690	0.690	0.650	0.660	0.660	1,281,650
2025-06-18	0.680	0.700	0.670	0.690	0.690	1,525,000
2025-06-17	0.660	0.700	0.660	0.680	0.680	1,891,000
2025-06-16	0.690	0.700	0.650	0.650	0.650	1,313,000
2025-06-13	0.670	0.700	0.650	0.670	0.670	2,532,500
2025-06-12	0.670	0.680	0.660	0.670	0.670	661,500
2025-06-11	0.650	0.690	0.650	0.680	0.680	1,344,500
2025-06-10	0.660	0.670	0.640	0.650	0.650	716,500
2025-06-09	0.630	0.670	0.630	0.660	0.660	1,511,000
2025-06-06	0.640	0.650	0.630	0.640	0.640	1,018,000
2025-06-05	0.660	0.670	0.630	0.650	0.650	890,000
2025-06-04	0.650	0.690	0.650	0.670	0.670	1,037,250
2025-06-03	0.670	0.670	0.650	0.650	0.650	119,500
2025-06-02	0.650	0.670	0.630	0.670	0.670	749,000
2025-05-30	0.660	0.670	0.650	0.670	0.670	668,000
2025-05-29	0.660	0.690	0.660	0.670	0.670	1,465,000
2025-05-28	0.680	0.690	0.670	0.670	0.670	867,000
2025-05-27	0.670	0.700	0.670	0.690	0.690	1,672,500
2025-05-26	0.670	0.690	0.660	0.660	0.660	936,000
2025-05-23	0.650	0.670	0.650	0.670	0.670	656,500
2025-05-22	0.680	0.680	0.650	0.680	0.680	814,500
2025-05-21	0.700	0.700	0.670	0.690	0.690	1,042,500
2025-05-20	0.650	0.700	0.640	0.690	0.690	6,236,750
2025-05-19	0.610	0.660	0.600	0.650	0.650	2,403,250
2025-05-16	0.610	0.630	0.600	0.630	0.630	2,202,000
2025-05-15	0.640	0.670	0.620	0.620	0.620	1,543,000
2025-05-14	0.630	0.650	0.620	0.640	0.640	793,750
2025-05-13	0.670	0.670	0.620	0.650	0.650	1,475,500

← NewerPage 6 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.