Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.480	0.505	0.480	0.500	0.500	876,000
2026-10-22	0.500	0.500	0.450	0.480	0.480	2,322,500
2026-10-21	0.515	0.520	0.490	0.500	0.500	761,000
2026-10-20	0.520	0.530	0.515	0.515	0.515	614,500
2026-10-16	0.515	0.525	0.500	0.520	0.520	505,500
2026-10-15	0.520	0.525	0.510	0.510	0.510	1,099,500
2026-10-14	0.560	0.560	0.525	0.525	0.525	2,516,500
2026-10-13	0.585	0.585	0.555	0.560	0.560	2,511,000
2026-10-12	0.605	0.605	0.590	0.590	0.590	582,000
2026-10-09	0.605	0.610	0.595	0.605	0.605	1,067,500
2026-10-08	0.600	0.615	0.595	0.605	0.605	884,500
2026-10-07	0.610	0.615	0.595	0.615	0.615	676,500
2026-10-06	0.615	0.615	0.605	0.615	0.615	169,000
2026-10-05	0.595	0.620	0.595	0.615	0.615	1,203,500
2026-10-02	0.600	0.605	0.595	0.595	0.595	383,750
2026-09-30	0.600	0.625	0.600	0.610	0.610	1,285,500
2026-09-29	0.600	0.605	0.590	0.590	0.590	522,750
2026-09-28	0.610	0.610	0.595	0.600	0.600	223,000
2026-09-25	0.605	0.615	0.600	0.605	0.605	65,000
2026-09-24	0.630	0.630	0.615	0.615	0.615	199,000
2026-09-23	0.615	0.625	0.610	0.625	0.625	381,500
2026-09-22	0.605	0.625	0.600	0.615	0.615	278,000
2026-09-21	0.605	0.615	0.600	0.610	0.610	531,500
2026-09-18	0.600	0.615	0.600	0.600	0.600	115,500
2026-09-17	0.605	0.605	0.590	0.600	0.600	162,000
2026-09-16	0.600	0.605	0.590	0.605	0.605	324,000
2026-09-15	0.610	0.610	0.600	0.600	0.600	411,500
2026-09-14	0.610	0.615	0.600	0.610	0.610	270,750
2026-09-11	0.635	0.635	0.610	0.615	0.615	1,173,500
2026-09-10	0.655	0.665	0.635	0.640	0.640	1,301,500
2026-09-09	0.650	0.670	0.645	0.670	0.670	1,913,500
2026-09-08	0.630	0.655	0.620	0.635	0.635	863,000
2026-09-07	0.615	0.620	0.610	0.610	0.610	10,000
2026-09-04	0.610	0.630	0.610	0.615	0.615	529,500
2026-09-03	0.600	0.615	0.600	0.610	0.610	424,375
2026-09-02	0.605	0.605	0.595	0.595	0.595	107,500
2026-09-01	0.610	0.610	0.605	0.605	0.605	72,500
2026-08-31	0.610	0.615	0.600	0.610	0.610	369,500
2026-08-28	0.615	0.620	0.610	0.615	0.615	185,000
2026-08-27	0.630	0.630	0.610	0.615	0.615	1,542,000
2026-08-26	0.640	0.650	0.630	0.640	0.640	374,500
2026-08-25	0.615	0.630	0.610	0.630	0.630	655,500
2026-08-24	0.620	0.625	0.610	0.615	0.615	749,000
2026-08-21	0.630	0.645	0.625	0.625	0.625	126,500
2026-08-20	0.610	0.625	0.610	0.620	0.620	54,000
2026-08-19	0.620	0.625	0.610	0.610	0.610	110,500
2026-08-18	0.630	0.630	0.620	0.625	0.625	269,500
2026-08-17	0.620	0.630	0.610	0.630	0.630	195,500
2026-08-14	0.630	0.630	0.610	0.615	0.615	405,000
2026-08-13	0.645	0.660	0.630	0.640	0.640	1,744,500
2026-08-12	0.645	0.660	0.640	0.650	0.650	273,500
2026-08-11	0.670	0.675	0.645	0.655	0.655	789,000
2026-08-10	0.660	0.680	0.660	0.680	0.680	75,500
2026-08-07	0.675	0.675	0.660	0.670	0.670	209,500
2026-08-06	0.680	0.690	0.655	0.675	0.675	1,135,500
2026-08-05	0.670	0.690	0.670	0.680	0.680	796,000
2026-08-04	0.685	0.685	0.660	0.670	0.670	559,500
2026-08-03	0.670	0.680	0.660	0.670	0.670	481,000
2026-07-31	0.670	0.690	0.670	0.670	0.670	273,500
2026-07-30	0.650	0.680	0.640	0.670	0.670	376,250

Page 1 of 21 · 1,234 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.