Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 4,279,000 |
| 2025-02-07 | 1.070 | 1.120 | 1.070 | 1.100 | 1.100 | 5,808,500 |
| 2025-02-06 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,515,000 |
| 2025-02-05 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 2,458,500 |
| 2025-02-04 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 975,500 |
| 2025-02-03 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 365,500 |
| 2025-01-28 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 215,250 |
| 2025-01-27 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 5,085,000 |
| 2025-01-24 | 1.150 | 1.150 | 1.050 | 1.070 | 1.070 | 15,717,000 |
| 2025-01-23 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 1,753,000 |
| 2025-01-22 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 1,379,500 |
| 2025-01-21 | 1.180 | 1.310 | 1.160 | 1.180 | 1.180 | 6,209,000 |
| 2025-01-20 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 1,551,750 |
| 2025-01-17 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 1,027,500 |
| 2025-01-16 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 3,092,500 |
| 2025-01-15 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 2,161,250 |
| 2025-01-14 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,755,000 |
| 2025-01-13 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 843,500 |
| 2025-01-10 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 2,020,500 |
| 2025-01-09 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 625,500 |
| 2025-01-08 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 1,784,500 |
| 2025-01-07 | 1.180 | 1.180 | 1.140 | 1.180 | 1.180 | 3,935,000 |
| 2025-01-06 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 3,047,500 |
| 2025-01-03 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 2,834,500 |
| 2025-01-02 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 4,415,000 |
| 2024-12-31 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 835,500 |
| 2024-12-30 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 918,500 |
| 2024-12-27 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 4,403,000 |
| 2024-12-24 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 661,871 |
| 2024-12-23 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 1,691,750 |
| 2024-12-20 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 2,732,000 |
| 2024-12-19 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 1,308,250 |
| 2024-12-18 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 2,640,000 |
| 2024-12-17 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 2,516,000 |
| 2024-12-16 | 1.340 | 1.360 | 1.300 | 1.320 | 1.320 | 4,266,250 |
| 2024-12-13 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 2,419,500 |
| 2024-12-12 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 3,256,000 |
| 2024-12-11 | 1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 5,721,000 |
| 2024-12-10 | 1.380 | 1.390 | 1.300 | 1.320 | 1.320 | 4,358,500 |
| 2024-12-09 | 1.310 | 1.350 | 1.290 | 1.350 | 1.350 | 4,576,500 |
| 2024-12-06 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 6,856,000 |
| 2024-12-05 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 4,910,000 |
| 2024-12-04 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 5,336,500 |
| 2024-12-03 | 1.320 | 1.350 | 1.280 | 1.310 | 1.310 | 6,666,000 |
| 2024-12-02 | 1.270 | 1.320 | 1.260 | 1.320 | 1.320 | 5,637,000 |
| 2024-11-29 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 4,152,000 |
| 2024-11-28 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 7,439,250 |
| 2024-11-27 | 1.280 | 1.320 | 1.230 | 1.300 | 1.300 | 11,159,500 |
| 2024-11-26 | 1.270 | 1.310 | 1.250 | 1.270 | 1.270 | 5,181,500 |
| 2024-11-25 | 1.290 | 1.300 | 1.250 | 1.260 | 1.260 | 7,970,000 |
| 2024-11-22 | 1.330 | 1.340 | 1.270 | 1.280 | 1.280 | 16,096,750 |
| 2024-11-21 | 1.320 | 1.430 | 1.320 | 1.360 | 1.360 | 42,866,000 |
| 2024-11-20 | 1.460 | 1.460 | 1.190 | 1.310 | 1.310 | 76,240,750 |
| 2024-11-19 | 1.740 | 1.740 | 1.680 | 1.700 | 1.700 | 1,036,000 |
| 2024-11-18 | 1.680 | 1.740 | 1.680 | 1.710 | 1.710 | 2,698,500 |
| 2024-11-15 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 851,091 |
| 2024-11-14 | 1.760 | 1.760 | 1.680 | 1.700 | 1.700 | 2,001,500 |
| 2024-11-13 | 1.770 | 1.800 | 1.700 | 1.710 | 1.710 | 2,635,000 |
| 2024-11-12 | 1.770 | 1.820 | 1.750 | 1.770 | 1.770 | 2,733,600 |
| 2024-11-11 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 1,725,500 |
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.