Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.660	0.670	0.640	0.660	0.660	1,732,500
2025-05-09	0.600	0.690	0.600	0.660	0.660	7,745,000
2025-05-08	0.610	0.610	0.600	0.610	0.610	1,376,500
2025-05-07	0.590	0.670	0.580	0.620	0.620	5,954,500
2025-05-06	0.580	0.590	0.560	0.580	0.580	1,564,000
2025-05-02	0.560	0.580	0.560	0.580	0.580	35,000
2025-04-30	0.570	0.580	0.550	0.570	0.570	757,000
2025-04-29	0.560	0.600	0.560	0.570	0.570	632,751
2025-04-28	0.570	0.570	0.560	0.560	0.560	569,750
2025-04-25	0.560	0.580	0.560	0.570	0.570	191,000
2025-04-24	0.560	0.570	0.550	0.550	0.550	933,500
2025-04-23	0.550	0.580	0.550	0.560	0.560	766,000
2025-04-22	0.570	0.570	0.530	0.550	0.550	2,100,000
2025-04-17	0.570	0.580	0.560	0.560	0.560	639,221
2025-04-16	0.600	0.600	0.550	0.550	0.550	1,429,500
2025-04-15	0.600	0.650	0.580	0.600	0.600	1,895,000
2025-04-14	0.540	0.610	0.540	0.600	0.600	3,323,500
2025-04-11	0.530	0.540	0.530	0.530	0.530	719,000
2025-04-10	0.540	0.550	0.530	0.530	0.530	1,683,500
2025-04-09	0.520	0.530	0.510	0.520	0.520	1,016,500
2025-04-08	0.530	0.560	0.520	0.530	0.530	2,058,500
2025-04-07	0.590	0.590	0.510	0.520	0.520	6,030,000
2025-04-03	0.620	0.620	0.600	0.610	0.610	1,130,500
2025-04-02	0.640	0.640	0.620	0.620	0.620	1,161,000
2025-04-01	0.650	0.660	0.620	0.640	0.640	3,724,500
2025-03-31	0.600	0.730	0.580	0.650	0.650	9,748,500
2025-03-28	0.630	0.630	0.610	0.610	0.610	978,264
2025-03-27	0.610	0.630	0.610	0.620	0.620	336,000
2025-03-26	0.600	0.630	0.600	0.610	0.610	1,943,250
2025-03-25	0.620	0.630	0.600	0.600	0.600	1,242,000
2025-03-24	0.640	0.650	0.610	0.620	0.620	2,397,662
2025-03-21	0.690	0.700	0.640	0.640	0.640	9,694,898
2025-03-20	0.690	0.710	0.690	0.710	0.710	824,250
2025-03-19	0.740	0.740	0.690	0.690	0.690	962,500
2025-03-18	0.730	0.730	0.690	0.730	0.730	1,402,750
2025-03-17	0.690	0.730	0.680	0.730	0.730	3,628,750
2025-03-14	0.680	0.700	0.670	0.690	0.690	1,073,500
2025-03-13	0.680	0.690	0.670	0.680	0.680	1,368,500
2025-03-12	0.700	0.700	0.690	0.690	0.690	275,500
2025-03-11	0.670	0.700	0.670	0.680	0.680	1,705,776
2025-03-10	0.710	0.710	0.670	0.680	0.680	1,776,500
2025-03-07	0.680	0.720	0.680	0.710	0.710	2,896,500
2025-03-06	0.700	0.720	0.680	0.680	0.680	1,326,500
2025-03-05	0.690	0.720	0.690	0.690	0.690	1,544,000
2025-03-04	0.670	0.720	0.670	0.690	0.690	1,404,000
2025-03-03	0.670	0.720	0.650	0.700	0.700	4,954,250
2025-02-28	0.680	0.700	0.640	0.640	0.640	2,788,750
2025-02-27	0.650	0.700	0.640	0.690	0.690	5,533,250
2025-02-26	0.640	0.660	0.620	0.640	0.640	2,589,500
2025-02-25	0.650	0.650	0.620	0.630	0.630	2,538,500
2025-02-24	0.700	0.700	0.640	0.660	0.660	2,408,500
2025-02-21	0.830	0.840	0.590	0.660	0.660	24,160,750
2025-02-20	0.950	0.980	0.880	0.890	0.890	31,104,000
2025-02-19	1.050	1.060	1.040	1.040	1.040	1,387,000
2025-02-18	1.070	1.080	1.030	1.050	1.050	2,957,500
2025-02-17	1.080	1.090	1.070	1.080	1.080	2,486,250
2025-02-14	1.080	1.090	1.070	1.090	1.090	3,882,500
2025-02-13	1.100	1.100	1.070	1.080	1.080	1,833,000
2025-02-12	1.080	1.090	1.050	1.090	1.090	1,690,000
2025-02-11	1.110	1.110	1.070	1.080	1.080	1,151,500

← NewerPage 7 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.