Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.640	5.960	5.640	5.790	5.770	6,304,896
2022-11-21	5.780	5.790	5.550	5.750	5.730	2,952,452
2022-11-18	5.870	5.940	5.650	5.790	5.770	6,505,793
2022-11-17	5.800	5.910	5.600	5.750	5.730	8,218,136
2022-11-16	5.590	5.860	5.520	5.740	5.720	12,681,156
2022-11-15	5.400	5.600	5.360	5.570	5.550	7,083,090
2022-11-14	5.380	5.570	5.350	5.450	5.431	10,897,232
2022-11-11	5.200	5.270	5.080	5.270	5.251	7,707,387
2022-11-10	5.070	5.080	4.900	4.960	4.943	6,451,292
2022-11-09	5.100	5.300	5.100	5.160	5.142	4,783,053
2022-11-08	5.290	5.370	5.100	5.120	5.102	4,348,439
2022-11-07	4.890	5.370	4.870	5.290	5.271	12,961,423
2022-11-04	4.750	5.040	4.750	4.930	4.913	4,796,086
2022-11-03	4.800	4.910	4.750	4.780	4.763	2,716,710
2022-11-02	4.700	4.950	4.690	4.950	4.933	4,739,465
2022-11-01	4.600	4.770	4.600	4.730	4.713	5,931,655
2022-10-31	4.790	4.790	4.580	4.650	4.634	7,739,992
2022-10-28	5.000	5.030	4.800	4.820	4.803	4,660,000
2022-10-27	4.790	5.070	4.790	4.970	4.953	7,498,288
2022-10-26	4.670	4.800	4.640	4.720	4.703	5,787,365
2022-10-25	4.710	4.800	4.610	4.670	4.654	4,860,280
2022-10-24	4.850	5.000	4.650	4.680	4.664	5,433,680
2022-10-21	5.130	5.130	4.890	4.950	4.933	2,252,429
2022-10-20	4.760	4.980	4.660	4.930	4.913	5,920,408
2022-10-19	4.840	4.960	4.760	4.820	4.803	4,837,862
2022-10-18	4.790	4.930	4.670	4.880	4.863	5,673,593
2022-10-17	4.620	4.700	4.560	4.630	4.614	2,574,873
2022-10-14	4.630	4.800	4.610	4.660	4.644	4,025,164
2022-10-13	4.700	4.760	4.630	4.630	4.614	2,576,977
2022-10-12	4.730	4.740	4.540	4.660	4.644	12,091,051
2022-10-11	4.770	4.820	4.640	4.730	4.713	4,110,051
2022-10-10	4.820	4.830	4.650	4.730	4.713	10,896,890
2022-10-07	4.990	4.990	4.720	4.740	4.723	5,557,877
2022-10-06	4.900	5.000	4.850	4.930	4.913	2,120,880
2022-10-05	4.830	5.000	4.820	4.890	4.873	5,570,993
2022-10-03	4.700	4.800	4.640	4.710	4.693	9,070,039
2022-09-30	4.790	4.990	4.740	4.880	4.863	21,526,830
2022-09-29	5.030	5.080	4.680	4.790	4.773	12,356,120
2022-09-28	5.620	5.620	5.030	5.030	5.012	18,372,773
2022-09-27	5.770	5.840	5.650	5.790	5.770	2,373,500
2022-09-26	5.580	5.890	5.580	5.770	5.750	7,776,976
2022-09-23	5.700	5.710	5.550	5.560	5.540	5,342,172
2022-09-22	6.040	6.070	5.630	5.680	5.660	9,256,210
2022-09-21	6.260	6.260	6.050	6.050	6.029	2,338,793
2022-09-20	6.260	6.260	6.100	6.200	6.178	2,078,768
2022-09-19	6.170	6.170	6.070	6.100	6.079	2,704,036
2022-09-16	6.180	6.230	6.070	6.140	6.118	4,058,890
2022-09-15	6.350	6.350	6.150	6.170	6.148	2,237,175
2022-09-14	6.410	6.410	6.200	6.200	6.178	2,503,701
2022-09-13	6.380	6.460	6.300	6.420	6.397	4,052,203
2022-09-09	6.170	6.420	6.170	6.330	6.308	5,576,757
2022-09-08	6.170	6.170	6.090	6.140	6.118	1,836,794
2022-09-07	6.140	6.240	6.110	6.170	6.148	1,945,239
2022-09-06	6.210	6.250	6.130	6.210	6.188	1,601,233
2022-09-05	6.070	6.220	6.010	6.170	6.148	4,025,000
2022-09-02	6.080	6.100	6.020	6.030	6.009	4,482,514
2022-09-01	6.070	6.170	6.040	6.070	6.049	5,197,144
2022-08-31	6.090	6.180	6.010	6.170	6.148	17,206,470
2022-08-30	6.090	6.110	6.020	6.100	6.079	5,437,848
2022-08-29	6.200	6.200	6.010	6.090	6.069	6,362,346

← NewerPage 17 of 21 · 1,234 trading daysOlder →

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.