Nine Dragons Paper Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.500	6.500	6.160	6.220	6.198	12,669,050
2022-08-25	6.320	6.430	6.320	6.390	6.368	3,695,500
2022-08-24	6.640	6.640	6.410	6.430	6.407	2,584,000
2022-08-23	6.780	6.780	6.560	6.640	6.617	2,951,472
2022-08-22	6.880	6.880	6.720	6.760	6.736	2,172,839
2022-08-19	7.000	7.000	6.880	6.880	6.856	2,055,415
2022-08-18	7.000	7.150	6.910	7.010	6.985	5,215,146
2022-08-17	6.910	7.020	6.850	6.980	6.955	3,763,523
2022-08-16	6.850	6.910	6.710	6.900	6.876	2,766,295
2022-08-15	6.940	6.940	6.770	6.780	6.756	1,073,419
2022-08-12	6.720	6.960	6.720	6.950	6.926	2,817,702
2022-08-11	6.930	6.930	6.720	6.850	6.826	3,407,079
2022-08-10	6.940	6.990	6.720	6.830	6.806	4,119,583
2022-08-09	6.920	6.990	6.870	6.980	6.955	5,855,202
2022-08-08	6.520	6.970	6.520	6.920	6.896	9,200,924
2022-08-05	6.300	6.620	6.300	6.590	6.567	4,799,138
2022-08-04	6.200	6.310	6.120	6.310	6.288	3,293,184
2022-08-03	6.190	6.310	6.120	6.200	6.178	1,787,256
2022-08-02	6.400	6.400	6.130	6.230	6.208	3,735,496
2022-08-01	6.410	6.480	6.250	6.400	6.377	4,868,185
2022-07-29	6.350	6.560	6.240	6.480	6.457	7,161,797
2022-07-28	6.190	6.420	6.190	6.350	6.328	4,348,257
2022-07-27	6.310	6.310	6.170	6.190	6.168	3,682,915
2022-07-26	6.250	6.330	6.160	6.310	6.288	4,256,940
2022-07-25	6.300	6.300	6.110	6.270	6.248	1,743,060
2022-07-22	6.290	6.330	6.170	6.230	6.208	1,604,159
2022-07-21	6.300	6.320	6.200	6.290	6.268	1,683,084
2022-07-20	6.300	6.380	6.280	6.300	6.278	1,217,177
2022-07-19	6.400	6.400	6.210	6.270	6.248	3,005,997
2022-07-18	6.070	6.330	6.070	6.260	6.238	3,555,670
2022-07-15	6.200	6.200	6.020	6.070	6.049	5,929,738
2022-07-14	6.340	6.340	6.040	6.210	6.188	10,383,092
2022-07-13	6.490	6.490	6.320	6.340	6.318	4,768,441
2022-07-12	6.590	6.590	6.450	6.490	6.467	3,577,883
2022-07-11	6.660	6.660	6.400	6.580	6.557	4,446,873
2022-07-08	6.800	6.850	6.660	6.670	6.647	4,320,746
2022-07-07	6.730	6.900	6.620	6.850	6.826	4,119,964
2022-07-06	6.800	6.800	6.640	6.730	6.706	3,144,083
2022-07-05	6.880	6.900	6.700	6.730	6.706	2,933,000
2022-07-04	6.640	6.820	6.570	6.790	6.766	2,349,072
2022-06-30	6.820	6.890	6.610	6.640	6.617	5,144,599
2022-06-29	6.980	6.980	6.750	6.800	6.776	4,368,165
2022-06-28	6.710	6.990	6.710	6.990	6.965	6,652,000
2022-06-27	6.550	6.800	6.520	6.760	6.736	6,043,066
2022-06-24	6.460	6.530	6.380	6.500	6.477	3,773,352
2022-06-23	6.560	6.590	6.410	6.410	6.387	5,078,172
2022-06-22	6.610	6.660	6.500	6.520	6.497	1,535,817
2022-06-21	6.530	6.620	6.510	6.610	6.587	2,757,725
2022-06-20	6.550	6.580	6.410	6.500	6.477	3,267,744
2022-06-17	6.420	6.570	6.380	6.400	6.377	5,626,552
2022-06-16	6.420	6.640	6.420	6.420	6.397	5,567,777
2022-06-15	6.540	6.680	6.510	6.570	6.454	4,354,301
2022-06-14	6.480	6.520	6.410	6.480	6.365	6,553,457
2022-06-13	6.860	6.860	6.550	6.550	6.434	13,178,710
2022-06-10	6.970	6.980	6.910	6.920	6.797	7,524,218
2022-06-09	7.300	7.360	7.030	7.050	6.925	6,017,165
2022-06-08	6.900	7.320	6.870	7.300	7.171	12,203,738
2022-06-07	6.870	7.050	6.860	6.870	6.748	5,552,024
2022-06-06	7.050	7.050	6.860	7.000	6.876	3,730,667
2022-06-02	6.980	7.060	6.870	6.950	6.827	3,626,840

← NewerPage 18 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.