Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.860 | 1.890 | 1.790 | 1.820 | 1.820 | 2,562,000 |
| 2024-11-07 | 1.730 | 1.850 | 1.700 | 1.840 | 1.840 | 4,057,500 |
| 2024-11-06 | 1.720 | 1.790 | 1.720 | 1.780 | 1.780 | 3,751,500 |
| 2024-11-05 | 1.670 | 1.730 | 1.670 | 1.720 | 1.720 | 4,474,500 |
| 2024-11-04 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 3,305,000 |
| 2024-11-01 | 1.660 | 1.690 | 1.620 | 1.650 | 1.650 | 3,427,000 |
| 2024-10-31 | 1.710 | 1.720 | 1.660 | 1.670 | 1.670 | 9,532,500 |
| 2024-10-30 | 1.790 | 1.840 | 1.760 | 1.780 | 1.780 | 1,030,000 |
| 2024-10-29 | 1.890 | 1.890 | 1.790 | 1.810 | 1.810 | 4,729,750 |
| 2024-10-28 | 1.760 | 1.880 | 1.750 | 1.880 | 1.880 | 4,623,000 |
| 2024-10-25 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 1,254,000 |
| 2024-10-24 | 1.760 | 1.760 | 1.720 | 1.740 | 1.740 | 812,000 |
| 2024-10-23 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 2,148,000 |
| 2024-10-22 | 1.780 | 1.800 | 1.730 | 1.770 | 1.770 | 6,491,000 |
| 2024-10-21 | 1.850 | 1.850 | 1.760 | 1.780 | 1.780 | 1,186,000 |
| 2024-10-18 | 1.710 | 1.800 | 1.680 | 1.780 | 1.780 | 2,363,000 |
| 2024-10-17 | 1.710 | 1.770 | 1.680 | 1.700 | 1.700 | 1,101,000 |
| 2024-10-16 | 1.660 | 1.740 | 1.660 | 1.730 | 1.730 | 2,696,466 |
| 2024-10-15 | 1.760 | 1.790 | 1.690 | 1.710 | 1.710 | 1,851,500 |
| 2024-10-14 | 1.790 | 1.810 | 1.730 | 1.780 | 1.780 | 2,766,500 |
| 2024-10-10 | 1.860 | 1.890 | 1.780 | 1.830 | 1.830 | 5,066,000 |
| 2024-10-09 | 2.010 | 2.020 | 1.790 | 1.810 | 1.810 | 5,835,500 |
| 2024-10-08 | 2.210 | 2.260 | 1.930 | 1.950 | 1.950 | 19,701,400 |
| 2024-10-07 | 2.070 | 2.180 | 2.010 | 2.180 | 2.180 | 4,331,750 |
| 2024-10-04 | 1.840 | 1.930 | 1.840 | 1.930 | 1.930 | 5,443,500 |
| 2024-10-03 | 2.030 | 2.060 | 1.800 | 1.840 | 1.840 | 3,039,000 |
| 2024-10-02 | 1.860 | 2.020 | 1.860 | 2.020 | 2.020 | 2,702,750 |
| 2024-09-30 | 1.790 | 1.910 | 1.790 | 1.890 | 1.890 | 10,047,250 |
| 2024-09-27 | 1.690 | 1.780 | 1.680 | 1.740 | 1.740 | 8,277,500 |
| 2024-09-26 | 1.580 | 1.660 | 1.560 | 1.660 | 1.660 | 4,035,750 |
| 2024-09-25 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 2,521,158 |
| 2024-09-24 | 1.510 | 1.570 | 1.500 | 1.570 | 1.570 | 2,163,500 |
| 2024-09-23 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 632,214 |
| 2024-09-20 | 1.500 | 1.520 | 1.470 | 1.490 | 1.490 | 649,500 |
| 2024-09-19 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 1,053,500 |
| 2024-09-17 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 235,500 |
| 2024-09-16 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 18,500 |
| 2024-09-13 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 669,000 |
| 2024-09-12 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 516,500 |
| 2024-09-11 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 987,000 |
| 2024-09-10 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,836,500 |
| 2024-09-09 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 1,158,500 |
| 2024-09-05 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 1,340,000 |
| 2024-09-04 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 396,000 |
| 2024-09-03 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 362,000 |
| 2024-09-02 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 553,500 |
| 2024-08-30 | 1.540 | 1.590 | 1.540 | 1.550 | 1.550 | 937,000 |
| 2024-08-29 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 387,000 |
| 2024-08-28 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 358,500 |
| 2024-08-27 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 272,000 |
| 2024-08-26 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 1,389,500 |
| 2024-08-23 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 1,097,000 |
| 2024-08-22 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 1,449,000 |
| 2024-08-21 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 1,473,500 |
| 2024-08-20 | 1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 1,876,000 |
| 2024-08-19 | 1.620 | 1.630 | 1.570 | 1.570 | 1.570 | 4,144,500 |
| 2024-08-16 | 1.660 | 1.670 | 1.590 | 1.620 | 1.620 | 2,603,000 |
| 2024-08-15 | 1.710 | 1.710 | 1.640 | 1.650 | 1.650 | 1,544,000 |
| 2024-08-14 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 224,000 |
| 2024-08-13 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 271,500 |
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.