Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.970 | 3.060 | 2.970 | 3.000 | 3.000 | 2,326,000 |
| 2024-08-08 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 1,561,380 |
| 2024-08-07 | 3.050 | 3.120 | 3.010 | 3.070 | 3.070 | 3,271,000 |
| 2024-08-06 | 2.940 | 3.050 | 2.930 | 3.030 | 3.030 | 3,649,000 |
| 2024-08-05 | 2.980 | 3.040 | 2.900 | 2.950 | 2.950 | 4,409,000 |
| 2024-08-02 | 3.010 | 3.030 | 2.950 | 3.000 | 3.000 | 2,237,000 |
| 2024-08-01 | 3.050 | 3.080 | 2.980 | 3.010 | 3.010 | 1,763,928 |
| 2024-07-31 | 2.920 | 3.060 | 2.920 | 3.050 | 3.050 | 2,569,169 |
| 2024-07-30 | 2.970 | 2.970 | 2.880 | 2.920 | 2.920 | 6,846,939 |
| 2024-07-29 | 3.020 | 3.070 | 2.960 | 2.960 | 2.960 | 2,852,000 |
| 2024-07-26 | 3.030 | 3.060 | 2.980 | 3.000 | 3.000 | 3,791,000 |
| 2024-07-25 | 3.040 | 3.040 | 2.970 | 2.990 | 2.990 | 5,036,120 |
| 2024-07-24 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 3,532,120 |
| 2024-07-23 | 3.140 | 3.200 | 3.070 | 3.080 | 3.080 | 3,946,000 |
| 2024-07-22 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 1,383,900 |
| 2024-07-19 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 3,292,000 |
| 2024-07-18 | 3.170 | 3.220 | 3.170 | 3.190 | 3.190 | 1,132,107 |
| 2024-07-17 | 3.170 | 3.230 | 3.170 | 3.190 | 3.190 | 1,018,000 |
| 2024-07-16 | 3.270 | 3.270 | 3.150 | 3.180 | 3.180 | 4,913,225 |
| 2024-07-15 | 3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 2,072,000 |
| 2024-07-12 | 3.300 | 3.380 | 3.290 | 3.340 | 3.340 | 4,386,000 |
| 2024-07-11 | 3.200 | 3.270 | 3.160 | 3.250 | 3.250 | 4,702,728 |
| 2024-07-10 | 3.200 | 3.230 | 3.130 | 3.140 | 3.140 | 4,108,020 |
| 2024-07-09 | 3.210 | 3.210 | 3.130 | 3.170 | 3.170 | 4,200,000 |
| 2024-07-08 | 3.250 | 3.300 | 3.190 | 3.190 | 3.190 | 3,246,000 |
| 2024-07-05 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 3,851,000 |
| 2024-07-04 | 3.420 | 3.420 | 3.250 | 3.290 | 3.290 | 6,289,000 |
| 2024-07-03 | 3.300 | 3.400 | 3.300 | 3.370 | 3.370 | 6,045,636 |
| 2024-07-02 | 3.240 | 3.350 | 3.240 | 3.300 | 3.300 | 4,301,065 |
| 2024-06-28 | 3.240 | 3.320 | 3.230 | 3.250 | 3.250 | 4,880,065 |
| 2024-06-27 | 3.300 | 3.330 | 3.230 | 3.240 | 3.240 | 10,203,131 |
| 2024-06-26 | 3.430 | 3.430 | 3.280 | 3.340 | 3.340 | 15,156,000 |
| 2024-06-25 | 3.430 | 3.510 | 3.430 | 3.460 | 3.460 | 2,418,000 |
| 2024-06-24 | 3.520 | 3.520 | 3.330 | 3.450 | 3.450 | 10,001,390 |
| 2024-06-21 | 3.600 | 3.610 | 3.480 | 3.520 | 3.520 | 14,714,000 |
| 2024-06-20 | 3.560 | 3.650 | 3.510 | 3.580 | 3.580 | 6,144,000 |
| 2024-06-19 | 3.460 | 3.550 | 3.430 | 3.540 | 3.540 | 6,377,200 |
| 2024-06-18 | 3.360 | 3.450 | 3.360 | 3.430 | 3.430 | 1,565,500 |
| 2024-06-17 | 3.410 | 3.440 | 3.350 | 3.380 | 3.380 | 4,002,568 |
| 2024-06-14 | 3.390 | 3.450 | 3.350 | 3.400 | 3.400 | 5,307,000 |
| 2024-06-13 | 3.500 | 3.500 | 3.360 | 3.390 | 3.390 | 5,534,200 |
| 2024-06-12 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 4,206,228 |
| 2024-06-11 | 3.410 | 3.490 | 3.380 | 3.460 | 3.460 | 8,554,000 |
| 2024-06-07 | 3.440 | 3.530 | 3.400 | 3.450 | 3.450 | 11,279,656 |
| 2024-06-06 | 3.560 | 3.590 | 3.370 | 3.440 | 3.440 | 19,477,500 |
| 2024-06-05 | 3.620 | 3.660 | 3.460 | 3.570 | 3.570 | 25,443,059 |
| 2024-06-04 | 4.150 | 4.160 | 3.630 | 3.640 | 3.640 | 43,758,500 |
| 2024-06-03 | 4.160 | 4.200 | 4.090 | 4.110 | 4.110 | 4,009,000 |
| 2024-05-31 | 4.190 | 4.260 | 4.060 | 4.080 | 4.080 | 6,825,526 |
| 2024-05-30 | 4.150 | 4.180 | 4.100 | 4.110 | 4.110 | 4,569,800 |
| 2024-05-29 | 4.220 | 4.280 | 4.140 | 4.170 | 4.170 | 8,298,000 |
| 2024-05-28 | 4.340 | 4.430 | 4.260 | 4.290 | 4.290 | 7,264,000 |
| 2024-05-27 | 4.270 | 4.340 | 4.160 | 4.330 | 4.330 | 5,801,200 |
| 2024-05-24 | 4.350 | 4.420 | 4.200 | 4.270 | 4.270 | 9,968,000 |
| 2024-05-23 | 4.590 | 4.590 | 4.310 | 4.380 | 4.380 | 16,470,000 |
| 2024-05-22 | 4.590 | 4.730 | 4.510 | 4.590 | 4.590 | 14,959,853 |
| 2024-05-21 | 4.680 | 4.880 | 4.490 | 4.560 | 4.560 | 20,512,489 |
| 2024-05-20 | 4.500 | 4.730 | 4.500 | 4.640 | 4.640 | 20,975,200 |
| 2024-05-17 | 4.490 | 4.570 | 4.390 | 4.510 | 4.510 | 28,442,800 |
| 2024-05-16 | 4.230 | 4.420 | 4.130 | 4.360 | 4.360 | 19,988,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-09 | 0.0224 HKD |
| 2022-06-16 | 0.0936 HKD |
| 2021-12-13 | 0.4041 HKD |
| 2021-06-17 | 0.1200 HKD |
| 2020-12-14 | 0.2510 HKD |
| 2020-06-18 | 0.1109 HKD |
| 2019-12-18 | 0.1990 HKD |
| 2019-07-19 | 0.1172 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.