Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.200 | 4.250 | 4.070 | 4.110 | 4.110 | 11,222,835 |
| 2024-05-13 | 4.190 | 4.220 | 3.890 | 4.180 | 4.180 | 35,409,121 |
| 2024-05-10 | 3.830 | 4.280 | 3.830 | 4.190 | 4.190 | 45,175,944 |
| 2024-05-09 | 3.510 | 3.930 | 3.490 | 3.800 | 3.800 | 32,237,529 |
| 2024-05-08 | 3.620 | 3.640 | 3.490 | 3.510 | 3.510 | 6,406,620 |
| 2024-05-07 | 3.650 | 3.680 | 3.590 | 3.620 | 3.620 | 7,936,000 |
| 2024-05-06 | 3.650 | 3.670 | 3.590 | 3.650 | 3.650 | 9,467,363 |
| 2024-05-03 | 3.600 | 3.670 | 3.530 | 3.600 | 3.600 | 3,406,540 |
| 2024-05-02 | 3.480 | 3.620 | 3.460 | 3.560 | 3.560 | 6,138,000 |
| 2024-04-30 | 3.490 | 3.510 | 3.420 | 3.480 | 3.480 | 6,083,000 |
| 2024-04-29 | 3.300 | 3.540 | 3.280 | 3.490 | 3.490 | 12,498,000 |
| 2024-04-26 | 3.200 | 3.300 | 3.190 | 3.280 | 3.280 | 3,618,617 |
| 2024-04-25 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 3,241,000 |
| 2024-04-24 | 3.220 | 3.230 | 3.160 | 3.230 | 3.230 | 3,507,000 |
| 2024-04-23 | 3.160 | 3.210 | 3.130 | 3.200 | 3.200 | 3,802,895 |
| 2024-04-22 | 3.130 | 3.190 | 3.080 | 3.130 | 3.130 | 6,150,900 |
| 2024-04-19 | 3.160 | 3.170 | 3.040 | 3.100 | 3.100 | 12,735,000 |
| 2024-04-18 | 3.170 | 3.280 | 3.130 | 3.180 | 3.180 | 4,382,000 |
| 2024-04-17 | 3.140 | 3.210 | 3.110 | 3.170 | 3.170 | 6,718,819 |
| 2024-04-16 | 3.220 | 3.280 | 3.140 | 3.140 | 3.140 | 9,588,000 |
| 2024-04-15 | 3.310 | 3.310 | 3.210 | 3.220 | 3.220 | 5,313,500 |
| 2024-04-12 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 9,711,000 |
| 2024-04-11 | 3.460 | 3.500 | 3.420 | 3.490 | 3.490 | 5,578,163 |
| 2024-04-10 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 2,714,246 |
| 2024-04-09 | 3.370 | 3.550 | 3.370 | 3.470 | 3.470 | 6,856,200 |
| 2024-04-08 | 3.300 | 3.460 | 3.270 | 3.370 | 3.370 | 8,580,736 |
| 2024-04-05 | 3.370 | 3.380 | 3.170 | 3.260 | 3.260 | 2,478,379 |
| 2024-04-03 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 3,706,000 |
| 2024-04-02 | 3.310 | 3.390 | 3.290 | 3.360 | 3.360 | 8,017,000 |
| 2024-03-28 | 3.200 | 3.280 | 3.100 | 3.260 | 3.260 | 6,380,079 |
| 2024-03-27 | 3.220 | 3.240 | 3.170 | 3.210 | 3.210 | 5,996,000 |
| 2024-03-26 | 3.300 | 3.320 | 3.210 | 3.220 | 3.220 | 5,080,000 |
| 2024-03-25 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 3,776,207 |
| 2024-03-22 | 3.360 | 3.390 | 3.240 | 3.290 | 3.290 | 9,262,441 |
| 2024-03-21 | 3.420 | 3.480 | 3.340 | 3.350 | 3.350 | 9,097,800 |
| 2024-03-20 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 5,077,000 |
| 2024-03-19 | 3.570 | 3.570 | 3.460 | 3.480 | 3.480 | 4,051,133 |
| 2024-03-18 | 3.500 | 3.620 | 3.450 | 3.580 | 3.580 | 4,621,000 |
| 2024-03-15 | 3.510 | 3.530 | 3.450 | 3.500 | 3.500 | 7,347,154 |
| 2024-03-14 | 3.600 | 3.710 | 3.540 | 3.550 | 3.550 | 4,244,000 |
| 2024-03-13 | 3.660 | 3.690 | 3.540 | 3.610 | 3.610 | 6,058,150 |
| 2024-03-12 | 3.620 | 3.720 | 3.600 | 3.690 | 3.690 | 6,620,164 |
| 2024-03-11 | 3.560 | 3.650 | 3.560 | 3.630 | 3.630 | 4,395,000 |
| 2024-03-08 | 3.470 | 3.630 | 3.440 | 3.610 | 3.610 | 5,830,000 |
| 2024-03-07 | 3.460 | 3.510 | 3.420 | 3.420 | 3.420 | 5,698,400 |
| 2024-03-06 | 3.270 | 3.480 | 3.250 | 3.460 | 3.460 | 7,752,453 |
| 2024-03-05 | 3.450 | 3.450 | 3.240 | 3.270 | 3.270 | 10,911,590 |
| 2024-03-04 | 3.530 | 3.590 | 3.360 | 3.410 | 3.410 | 16,165,404 |
| 2024-03-01 | 3.700 | 3.710 | 3.480 | 3.490 | 3.490 | 46,961,403 |
| 2024-02-29 | 3.780 | 3.870 | 3.540 | 3.630 | 3.630 | 133,243,039 |
| 2024-02-28 | 3.780 | 3.870 | 3.760 | 3.800 | 3.800 | 15,564,370 |
| 2024-02-27 | 3.680 | 3.830 | 3.650 | 3.800 | 3.800 | 15,520,872 |
| 2024-02-26 | 3.570 | 3.740 | 3.560 | 3.700 | 3.700 | 9,235,777 |
| 2024-02-23 | 3.610 | 3.650 | 3.540 | 3.570 | 3.570 | 9,040,200 |
| 2024-02-22 | 3.500 | 3.620 | 3.450 | 3.610 | 3.610 | 9,631,100 |
| 2024-02-21 | 3.460 | 3.580 | 3.380 | 3.500 | 3.500 | 10,740,584 |
| 2024-02-20 | 3.500 | 3.510 | 3.410 | 3.470 | 3.470 | 7,258,314 |
| 2024-02-19 | 3.580 | 3.580 | 3.430 | 3.530 | 3.530 | 10,088,500 |
| 2024-02-16 | 3.280 | 3.580 | 3.280 | 3.550 | 3.550 | 7,760,229 |
| 2024-02-15 | 3.370 | 3.370 | 3.190 | 3.290 | 3.290 | 5,771,706 |
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.